TAC Infosec Limited (NSE:TAC)
India · Delayed Price · Currency is INR 522.00
+14.55 (2.87%)
Aug 5, 2026, 3:27 PM IST
TAC Infosec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 511.00 | 523.00 | 510.05 | 521.35 | 521.35 | 2.74% | 36,400 |
| Aug 4, 2026 | 521.40 | 521.40 | 500.00 | 507.45 | 507.45 | -2.68% | 44,800 |
| Aug 3, 2026 | 521.00 | 521.85 | 508.00 | 521.40 | 521.40 | 4.91% | 61,400 |
| Jul 31, 2026 | 478.10 | 497.00 | 468.00 | 497.00 | 497.00 | 5.00% | 59,400 |
| Jul 30, 2026 | 482.00 | 493.55 | 468.00 | 473.35 | 473.35 | -3.19% | 41,400 |
| Jul 29, 2026 | 480.25 | 500.00 | 476.05 | 488.95 | 488.95 | -0.08% | 35,200 |
| Jul 28, 2026 | 501.25 | 504.00 | 489.35 | 489.35 | 489.35 | -5.00% | 88,200 |
| Jul 27, 2026 | 550.80 | 563.95 | 513.65 | 515.10 | 515.10 | -4.73% | 103,400 |
| Jul 24, 2026 | 525.00 | 554.10 | 516.00 | 540.65 | 540.65 | 2.07% | 117,400 |
| Jul 23, 2026 | 507.00 | 529.90 | 506.05 | 529.70 | 529.70 | 4.95% | 144,400 |
| Jul 22, 2026 | 478.00 | 504.70 | 478.00 | 504.70 | 504.70 | 4.99% | 127,200 |
| Jul 21, 2026 | 489.00 | 491.00 | 475.50 | 480.70 | 480.70 | -0.49% | 38,800 |
| Jul 20, 2026 | 470.00 | 491.65 | 470.00 | 483.05 | 483.05 | 3.16% | 142,600 |
| Jul 17, 2026 | 478.20 | 481.00 | 463.30 | 468.25 | 468.25 | -3.90% | 96,000 |
| Jul 16, 2026 | 506.10 | 506.10 | 463.90 | 487.25 | 487.25 | 1.09% | 404,000 |
| Jul 15, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 5.00% | 11,000 |
| Jul 14, 2026 | 459.05 | 459.05 | 459.05 | 459.05 | 459.05 | 5.00% | 10,400 |
| Jul 13, 2026 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | 5.00% | 36,000 |
| Jul 10, 2026 | 423.95 | 423.95 | 413.50 | 416.40 | 416.40 | -1.20% | 28,000 |
| Jul 9, 2026 | 406.05 | 424.80 | 401.00 | 421.45 | 421.45 | 2.94% | 41,400 |
| Jul 8, 2026 | 421.90 | 421.90 | 404.00 | 409.40 | 409.40 | 1.84% | 73,400 |
| Jul 7, 2026 | 389.00 | 402.05 | 384.00 | 402.00 | 402.00 | 4.97% | 84,400 |
| Jul 6, 2026 | 380.00 | 385.05 | 376.60 | 382.95 | 382.95 | 0.16% | 28,400 |
| Jul 3, 2026 | 388.00 | 389.85 | 377.00 | 382.35 | 382.35 | -1.38% | 27,800 |
| Jul 2, 2026 | 386.10 | 396.95 | 385.00 | 387.70 | 387.70 | -0.15% | 24,600 |
| Jul 1, 2026 | 394.00 | 401.00 | 385.00 | 388.30 | 388.30 | -0.59% | 28,600 |
| Jun 30, 2026 | 398.00 | 407.00 | 387.00 | 390.60 | 390.60 | -1.11% | 40,400 |
| Jun 29, 2026 | 389.00 | 406.00 | 385.10 | 395.00 | 395.00 | 1.54% | 26,600 |
| Jun 25, 2026 | 398.00 | 407.70 | 384.30 | 389.00 | 389.00 | -2.42% | 42,200 |
| Jun 24, 2026 | 380.55 | 399.55 | 377.60 | 398.65 | 398.65 | 4.76% | 51,200 |
| Jun 23, 2026 | 387.30 | 398.70 | 375.00 | 380.55 | 380.55 | -2.27% | 32,200 |
| Jun 22, 2026 | 407.65 | 409.85 | 387.30 | 389.40 | 389.40 | -4.48% | 61,200 |
| Jun 19, 2026 | 386.00 | 409.95 | 384.00 | 407.65 | 407.65 | 2.89% | 51,200 |
| Jun 18, 2026 | 422.80 | 422.85 | 393.35 | 396.20 | 396.20 | -3.65% | 73,600 |
| Jun 17, 2026 | 399.80 | 411.20 | 399.80 | 411.20 | 411.20 | 4.99% | 94,000 |
| Jun 16, 2026 | 387.95 | 391.65 | 384.10 | 391.65 | 391.65 | 5.00% | 89,200 |
| Jun 15, 2026 | 365.00 | 373.00 | 364.00 | 373.00 | 373.00 | 5.00% | 51,200 |
| Jun 12, 2026 | 355.00 | 365.00 | 350.00 | 355.25 | 355.25 | 1.97% | 62,400 |
| Jun 11, 2026 | 361.00 | 364.90 | 347.40 | 348.40 | 348.40 | -4.72% | 105,400 |
| Jun 10, 2026 | 371.00 | 378.95 | 365.00 | 365.65 | 365.65 | -1.14% | 48,200 |
| Jun 9, 2026 | 375.00 | 375.00 | 366.00 | 369.85 | 369.85 | 0.97% | 32,200 |
| Jun 8, 2026 | 367.00 | 379.90 | 362.00 | 366.30 | 366.30 | -3.18% | 44,600 |
| Jun 5, 2026 | 365.20 | 385.00 | 365.20 | 378.35 | 378.35 | 2.52% | 38,600 |
| Jun 4, 2026 | 378.30 | 378.95 | 366.05 | 369.05 | 369.05 | -2.45% | 62,800 |
| Jun 3, 2026 | 383.00 | 387.00 | 372.00 | 378.30 | 378.30 | -1.79% | 59,600 |
| Jun 2, 2026 | 376.70 | 388.70 | 370.25 | 385.20 | 385.20 | 3.98% | 67,800 |
| Jun 1, 2026 | 378.90 | 382.00 | 366.00 | 370.45 | 370.45 | -1.61% | 69,200 |
| May 29, 2026 | 400.95 | 404.00 | 372.40 | 376.50 | 376.50 | -3.94% | 110,600 |
| May 27, 2026 | 390.00 | 396.00 | 372.15 | 391.95 | 391.95 | 1.07% | 79,400 |
| May 26, 2026 | 395.65 | 401.40 | 386.00 | 387.80 | 387.80 | -1.98% | 71,800 |