TAKE Solutions Limited (NSE:TAKE)
India · Delayed Price · Currency is INR 11.29
-0.29 (-2.50%)
Aug 22, 2025, 3:29 PM IST
TAKE Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.90 | 12.00 | 11.00 | 11.40 | 11.40 | -1.55% | 509,807 |
| Aug 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 4.99% | 217,283 |
| Aug 20, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 4.95% | 63,075 |
| Aug 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 5.00% | 30,956 |
| Aug 18, 2025 | 9.99 | 10.01 | 9.86 | 10.01 | 10.01 | 4.93% | 93,414 |
| Aug 14, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.92% | 32,301 |
| Aug 13, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.96% | 12,683 |
| Aug 12, 2025 | 8.90 | 9.18 | 8.90 | 9.18 | 9.18 | 2.00% | 10,413 |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 22,427 |
| Aug 8, 2025 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | -0.77% | 57,227 |
| Aug 7, 2025 | 9.24 | 9.24 | 9.07 | 9.07 | 9.07 | -2.05% | 26,607 |
| Aug 6, 2025 | 9.45 | 9.45 | 9.26 | 9.26 | 9.26 | -2.01% | 34,116 |
| Aug 5, 2025 | 9.68 | 9.68 | 9.45 | 9.45 | 9.45 | -2.07% | 23,757 |
| Aug 4, 2025 | 9.69 | 9.69 | 9.65 | 9.65 | 9.65 | -0.41% | 17,757 |
| Aug 1, 2025 | 9.89 | 9.89 | 9.69 | 9.69 | 9.69 | -2.02% | 28,527 |
| Jul 31, 2025 | 9.90 | 9.95 | 9.89 | 9.89 | 9.89 | -2.08% | 22,375 |
| Jul 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.04% | 13,655 |
| Jul 29, 2025 | 10.53 | 10.53 | 10.31 | 10.31 | 10.31 | -2.09% | 15,115 |
| Jul 28, 2025 | 10.96 | 10.96 | 10.53 | 10.53 | 10.53 | -2.05% | 80,498 |
| Jul 25, 2025 | 10.97 | 10.97 | 10.75 | 10.75 | 10.75 | -0.09% | 68,378 |
| Jul 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.99% | 46,635 |
| Jul 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.93% | 52,239 |
| Jul 22, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 1.97% | 87,283 |
| Jul 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.91% | 54,621 |
| Jul 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.94% | 5,042 |
| Jul 17, 2025 | 9.41 | 9.77 | 9.41 | 9.77 | 9.77 | 1.98% | 10,944 |
| Jul 16, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.04% | 23,647 |
| Jul 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.00% | 14,966 |
| Jul 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.06% | 15,797 |
| Jul 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.02% | 7,522 |
| Jul 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.07% | 18,640 |
| Jul 9, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.03% | 22,607 |
| Jul 8, 2025 | 11.97 | 11.98 | 10.84 | 10.84 | 10.84 | -5.08% | 229,579 |
| Jul 7, 2025 | 11.42 | 11.42 | 11.15 | 11.42 | 11.42 | 4.96% | 150,305 |
| Jul 4, 2025 | 10.88 | 10.88 | 10.80 | 10.88 | 10.88 | 4.92% | 130,287 |
| Jul 3, 2025 | 10.36 | 10.37 | 10.01 | 10.37 | 10.37 | 4.96% | 130,157 |
| Jul 2, 2025 | 9.85 | 9.88 | 9.51 | 9.88 | 9.88 | 4.99% | 88,393 |
| Jul 1, 2025 | 9.38 | 9.41 | 9.10 | 9.41 | 9.41 | 4.91% | 118,526 |
| Jun 30, 2025 | 8.72 | 8.97 | 8.55 | 8.97 | 8.97 | 4.91% | 159,904 |
| Jun 27, 2025 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.16% | 59,702 |
| Jun 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 27,065 |
| Jun 25, 2025 | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | 1.88% | 82,988 |
| Jun 24, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.92% | 9,756 |
| Jun 23, 2025 | 8.34 | 8.35 | 8.33 | 8.33 | 8.33 | -2.12% | 31,842 |
| Jun 20, 2025 | 8.63 | 8.63 | 8.50 | 8.51 | 8.51 | -1.39% | 33,277 |
| Jun 19, 2025 | 8.65 | 8.65 | 8.63 | 8.63 | 8.63 | -0.35% | 6,029 |
| Jun 18, 2025 | 8.66 | 8.66 | 8.65 | 8.66 | 8.66 | - | 26,465 |
| Jun 17, 2025 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | -1.59% | 12,010 |
| Jun 16, 2025 | 8.90 | 8.90 | 8.79 | 8.80 | 8.80 | -1.90% | 10,447 |
| Jun 13, 2025 | 9.00 | 9.00 | 8.95 | 8.97 | 8.97 | -0.88% | 11,953 |