Skip to main content
TAAL Tech Limited (BOM:539956)
India flag India · Delayed Price · Currency is INR
2,985.10
-34.80 (-1.15%)
At close: Apr 29, 2026

TAAL Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,020.003,022.002,943.253,019.903,019.900.66%158
Apr 27, 20262,907.003,030.002,907.003,000.003,000.001.79%133
Apr 24, 20262,966.203,037.002,935.152,947.202,947.20-1.80%61
Apr 23, 20263,043.903,043.902,930.053,001.353,001.35-90
Apr 22, 20263,003.253,015.002,951.003,001.403,001.400.01%284
Apr 21, 20262,968.953,093.952,968.903,001.103,001.101.08%222
Apr 20, 20263,139.953,139.952,960.002,968.902,968.90-2.66%438
Apr 17, 20263,090.003,100.003,034.503,050.103,050.10-0.49%978
Apr 16, 20263,028.953,143.002,941.003,065.203,065.202.86%2,890
Apr 15, 20262,916.603,048.002,916.602,979.952,979.950.95%495
Apr 13, 20262,995.002,995.052,907.202,951.952,951.95-1.33%267
Apr 10, 20262,996.353,000.002,949.952,991.852,991.852.03%615
Apr 9, 20262,965.003,000.002,840.302,932.302,932.30-1.05%995
Apr 8, 20263,060.003,060.002,915.152,963.302,963.301.91%818
Apr 7, 20262,791.052,975.002,791.052,907.902,907.900.28%234
Apr 6, 20262,750.052,974.952,750.002,899.802,899.805.66%965
Apr 2, 20262,678.052,798.002,642.102,744.402,744.40-1.91%275
Apr 1, 20262,702.202,847.952,702.202,797.802,797.803.54%203
Mar 30, 20262,626.052,988.852,626.052,702.202,702.20-1.76%592
Mar 27, 20262,774.952,774.952,711.352,750.752,750.75-0.10%999
Mar 25, 20262,747.952,753.602,652.052,753.552,753.551.18%1,411
Mar 24, 20262,900.002,900.002,702.952,721.452,721.45-1.17%537
Mar 23, 20262,798.952,849.952,737.002,753.602,753.60-1.46%450
Mar 20, 20262,798.552,848.902,757.102,794.502,794.50-0.31%1,202
Mar 19, 20262,840.002,840.002,778.052,803.302,803.30-2.14%1,298
Mar 18, 20262,838.052,899.002,801.702,864.552,864.553.27%578
Mar 17, 20262,650.002,829.752,650.002,773.952,773.953.69%3,975
Mar 16, 20262,780.002,780.002,610.002,675.202,675.20-3.39%879
Mar 13, 20262,786.352,859.802,762.002,768.952,768.95-0.62%3,870
Mar 12, 20262,790.002,842.952,753.002,786.352,786.35-0.49%356
Mar 11, 20262,800.052,862.952,800.002,800.002,800.00-0.18%397
Mar 10, 20262,873.002,879.002,800.002,805.002,805.00-1.04%925
Mar 9, 20262,732.202,840.002,732.202,834.402,834.40-0.19%452
Mar 6, 20262,760.002,851.952,740.002,839.902,839.901.95%250
Mar 5, 20262,660.002,808.002,660.002,785.552,785.554.48%306
Mar 4, 20262,720.002,786.952,650.002,666.152,666.15-1.63%1,073
Mar 2, 20262,790.002,801.002,700.002,710.402,710.40-4.21%650
Feb 27, 20262,899.002,899.002,800.102,829.452,829.45-1.21%314
Feb 26, 20262,859.502,875.002,859.502,864.002,864.000.16%149
Feb 25, 20262,879.002,879.002,817.652,859.502,859.501.44%489
Feb 24, 20262,876.202,989.902,807.002,819.002,819.00-4.16%606
Feb 23, 20262,912.203,011.002,880.002,941.302,941.300.96%420
Feb 20, 20262,903.503,077.902,903.502,913.402,913.400.34%274
Feb 19, 20262,961.002,961.002,900.002,903.502,903.50-1.96%266
Feb 18, 20262,936.003,029.852,881.502,961.652,961.650.87%389
Feb 17, 20262,995.003,131.002,925.002,936.002,936.00-1.07%1,110
Feb 16, 20263,000.003,034.852,900.002,967.852,967.85-2.58%421
Feb 13, 20263,049.003,060.002,940.003,046.403,046.40-0.09%642
Feb 12, 20263,034.003,068.503,030.003,049.053,049.05-1,292
Feb 11, 20263,015.553,100.002,990.003,049.003,049.000.60%914
Feb 10, 20263,065.953,080.003,001.103,030.703,030.700.45%773
Feb 9, 20262,954.403,099.002,947.303,017.203,017.202.13%416
Feb 6, 20262,947.302,960.652,896.202,954.402,954.401.18%414
Feb 5, 20262,902.002,947.902,877.002,920.052,920.050.17%350
Feb 4, 20262,948.952,948.952,875.752,915.002,915.000.44%318
Feb 3, 20262,906.202,985.952,875.552,902.202,902.200.66%693
Feb 2, 20262,918.002,926.002,875.002,883.252,883.25-0.06%392
Feb 1, 20262,899.002,899.002,875.002,885.002,885.000.28%377
Jan 30, 20262,904.002,911.402,875.002,877.002,877.000.05%297
Jan 29, 20262,908.002,908.002,875.002,875.602,875.60-0.13%732
Jan 28, 20262,876.052,916.802,875.002,879.402,879.40-0.30%547
Jan 27, 20262,875.202,919.752,875.202,888.052,888.050.31%544
Jan 23, 20262,915.252,965.802,875.002,879.002,879.00-1.26%596
Jan 22, 20262,890.802,970.002,890.802,915.752,915.750.24%555
Jan 21, 20262,880.052,974.952,875.002,908.902,908.901.08%846
Jan 20, 20262,975.102,984.952,875.002,877.702,877.70-3.27%1,897
Jan 19, 20263,040.003,068.502,900.002,975.102,975.10-2.19%1,144
Jan 16, 20263,110.003,110.002,906.553,041.703,041.70-0.88%1,034
Jan 14, 20263,007.003,110.003,007.003,068.653,033.65-0.24%949
Jan 13, 20263,108.003,108.003,070.003,076.103,041.02-0.03%996
Jan 12, 20263,060.003,098.003,050.003,076.953,041.860.85%1,349
Jan 9, 20263,145.003,145.003,021.003,051.053,016.250.57%616
Jan 8, 20263,034.053,135.953,003.053,033.852,999.25-0.01%667
Jan 7, 20263,000.553,046.902,980.003,034.052,999.442.47%1,707
Jan 6, 20262,982.102,999.002,875.002,960.902,927.13-0.71%1,317
Jan 5, 20262,907.203,013.002,875.302,982.102,948.09-0.02%715
Jan 2, 20263,035.003,085.002,877.002,982.652,948.63-1.06%1,117
Jan 1, 20263,010.153,035.002,941.203,014.602,980.221.39%638
Dec 31, 20252,948.002,980.002,913.202,973.152,939.242.26%459
Dec 30, 20252,939.002,939.002,875.002,907.402,874.240.26%909
Dec 29, 20252,898.002,912.002,800.002,899.852,866.780.86%746
Dec 26, 20252,822.002,880.002,780.002,875.052,842.264.36%589
Dec 24, 20252,813.252,859.952,718.002,754.852,723.43-2.08%939
Dec 23, 20252,882.952,900.002,772.002,813.252,781.16-2.42%926
Dec 22, 20252,806.002,887.002,775.602,883.102,850.221.87%741
Dec 19, 20252,898.002,940.002,801.002,830.152,797.87-1.80%943
Dec 18, 20252,999.352,999.352,816.602,882.152,849.28-3.91%1,008
Dec 17, 20253,017.503,017.502,950.002,999.352,965.142.05%283
Dec 16, 20252,999.952,999.952,932.552,939.102,905.58-1.65%227
Dec 15, 20252,947.253,000.002,900.002,988.302,954.221.39%297
Dec 12, 20252,991.002,992.952,946.202,947.252,913.63-0.28%245
Dec 11, 20252,931.652,994.502,850.002,955.552,921.840.82%562
Dec 10, 20252,947.502,972.852,910.052,931.652,898.21-0.04%437
Dec 9, 20252,820.852,974.002,820.852,932.852,899.403.75%694
Dec 8, 20252,999.952,999.952,720.002,826.752,794.51-4.70%1,562
Dec 5, 20252,944.002,969.002,925.952,966.252,932.420.79%152
Dec 4, 20252,960.002,998.802,920.002,942.902,909.33-0.45%452
Dec 3, 20252,970.003,039.952,911.202,956.352,922.63-1.87%591
Dec 2, 20253,049.953,049.952,969.453,012.602,978.241.45%448
Dec 1, 20252,988.502,998.952,926.652,969.452,935.581.94%453