TAC Infosec Limited (NSE:TAC)
India
· Delayed Price · Currency is INR 487.20
-3.75 (-0.76%)
Apr 29, 2026, 3:27 PM IST
TAC Infosec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 493.00 | 501.00 | 482.00 | 490.95 | 490.95 | -0.36% | 51,200 |
| Apr 27, 2026 | 496.00 | 508.00 | 481.80 | 492.70 | 492.70 | 0.35% | 36,600 |
| Apr 24, 2026 | 504.90 | 511.70 | 482.50 | 491.00 | 491.00 | -2.32% | 48,800 |
| Apr 23, 2026 | 487.00 | 515.00 | 477.35 | 502.65 | 502.65 | 0.75% | 78,400 |
| Apr 22, 2026 | 511.10 | 516.00 | 498.90 | 498.90 | 498.90 | -5.00% | 162,800 |
| Apr 21, 2026 | 548.00 | 550.00 | 525.15 | 525.15 | 525.15 | -4.99% | 75,600 |
| Apr 20, 2026 | 567.00 | 577.95 | 545.00 | 552.75 | 552.75 | -3.01% | 49,200 |
| Apr 17, 2026 | 555.20 | 583.95 | 555.20 | 569.90 | 569.90 | 1.31% | 45,200 |
| Apr 16, 2026 | 564.70 | 574.00 | 555.00 | 562.55 | 562.55 | 0.12% | 65,200 |
| Apr 15, 2026 | 558.00 | 571.00 | 554.00 | 561.90 | 561.90 | 3.32% | 144,600 |
| Apr 13, 2026 | 543.10 | 573.95 | 538.55 | 543.85 | 543.85 | -4.06% | 87,600 |
| Apr 10, 2026 | 556.90 | 579.90 | 530.50 | 566.85 | 566.85 | 1.79% | 81,800 |
| Apr 9, 2026 | 585.55 | 585.55 | 556.30 | 556.90 | 556.90 | -4.89% | 86,800 |
| Apr 8, 2026 | 610.85 | 610.85 | 580.00 | 585.55 | 585.55 | 0.64% | 118,800 |
| Apr 7, 2026 | 544.95 | 583.60 | 544.95 | 581.80 | 581.80 | 9.66% | 254,800 |
| Apr 6, 2026 | 499.80 | 530.55 | 492.25 | 530.55 | 530.55 | 9.99% | 112,600 |
| Apr 2, 2026 | 445.00 | 482.35 | 433.00 | 482.35 | 482.35 | 10.00% | 131,800 |
| Apr 1, 2026 | 432.90 | 438.50 | 431.00 | 438.50 | 438.50 | 10.00% | 53,000 |
| Mar 30, 2026 | 409.00 | 418.95 | 393.10 | 398.65 | 398.65 | -4.92% | 91,800 |
| Mar 27, 2026 | 425.00 | 439.80 | 415.00 | 419.30 | 419.30 | -3.42% | 73,200 |
| Mar 25, 2026 | 420.00 | 448.55 | 417.00 | 434.15 | 434.15 | 4.14% | 71,800 |
| Mar 24, 2026 | 426.90 | 429.00 | 413.00 | 416.90 | 416.90 | 2.45% | 71,000 |
| Mar 23, 2026 | 434.95 | 434.95 | 401.30 | 406.95 | 406.95 | -6.12% | 62,400 |
| Mar 20, 2026 | 453.50 | 464.00 | 430.00 | 433.50 | 433.50 | -3.39% | 63,200 |
| Mar 19, 2026 | 445.05 | 458.00 | 441.05 | 448.70 | 448.70 | -2.64% | 40,800 |
| Mar 18, 2026 | 436.35 | 475.00 | 436.35 | 460.85 | 460.85 | 5.63% | 101,600 |
| Mar 17, 2026 | 422.50 | 439.90 | 417.00 | 436.30 | 436.30 | 4.63% | 42,600 |
| Mar 16, 2026 | 444.10 | 446.95 | 403.10 | 417.00 | 417.00 | -6.00% | 76,600 |
| Mar 13, 2026 | 449.80 | 449.80 | 437.65 | 443.60 | 443.60 | -1.47% | 35,600 |
| Mar 12, 2026 | 431.50 | 466.00 | 431.50 | 450.20 | 450.20 | -2.78% | 47,400 |
| Mar 11, 2026 | 467.10 | 490.00 | 459.75 | 463.05 | 463.05 | 2.35% | 122,800 |
| Mar 10, 2026 | 434.00 | 452.40 | 420.55 | 452.40 | 452.40 | 9.99% | 60,600 |
| Mar 9, 2026 | 415.00 | 420.00 | 406.00 | 411.30 | 411.30 | -5.55% | 70,800 |
| Mar 6, 2026 | 431.00 | 460.00 | 425.00 | 435.45 | 435.45 | -2.27% | 75,600 |
| Mar 5, 2026 | 457.90 | 475.40 | 437.20 | 445.55 | 445.55 | 3.09% | 184,000 |
| Mar 4, 2026 | 390.00 | 432.20 | 383.20 | 432.20 | 432.20 | 9.99% | 152,400 |
| Mar 2, 2026 | 360.00 | 405.00 | 352.00 | 392.95 | 392.95 | 2.97% | 163,000 |
| Feb 27, 2026 | 370.00 | 390.00 | 360.10 | 381.60 | 381.60 | 1.64% | 190,000 |
| Feb 26, 2026 | 417.90 | 431.75 | 372.30 | 375.45 | 375.45 | -9.23% | 356,800 |
| Feb 25, 2026 | 446.00 | 470.00 | 372.60 | 413.65 | 413.65 | -6.70% | 344,200 |
| Feb 24, 2026 | 499.00 | 499.00 | 415.70 | 443.35 | 443.35 | -14.67% | 1,375,600 |
| Feb 23, 2026 | 512.00 | 534.00 | 512.00 | 519.60 | 519.60 | 2.70% | 72,800 |
| Feb 20, 2026 | 580.00 | 583.15 | 497.00 | 505.95 | 505.95 | -13.50% | 345,400 |
| Feb 19, 2026 | 593.00 | 602.00 | 574.00 | 584.90 | 584.90 | -1.74% | 38,800 |
| Feb 18, 2026 | 601.00 | 603.00 | 590.05 | 595.25 | 595.25 | 0.03% | 15,800 |
| Feb 17, 2026 | 600.05 | 607.85 | 590.00 | 595.05 | 595.05 | -0.82% | 22,000 |
| Feb 16, 2026 | 597.20 | 617.95 | 587.25 | 599.95 | 599.95 | 0.52% | 36,600 |
| Feb 13, 2026 | 592.10 | 608.85 | 580.00 | 596.85 | 596.85 | -1.46% | 71,000 |
| Feb 12, 2026 | 615.25 | 622.00 | 600.00 | 605.70 | 605.70 | -1.55% | 23,600 |
| Feb 11, 2026 | 619.30 | 626.95 | 612.95 | 615.25 | 615.25 | -0.65% | 21,200 |
| Feb 10, 2026 | 634.00 | 643.20 | 615.00 | 619.30 | 619.30 | -2.44% | 28,200 |
| Feb 9, 2026 | 625.05 | 637.00 | 621.05 | 634.80 | 634.80 | 2.48% | 17,200 |
| Feb 6, 2026 | 587.35 | 622.00 | 587.35 | 619.45 | 619.45 | 2.12% | 45,400 |
| Feb 5, 2026 | 630.00 | 638.00 | 604.20 | 606.60 | 606.60 | -2.55% | 41,000 |
| Feb 4, 2026 | 651.90 | 651.90 | 617.00 | 622.45 | 622.45 | -3.01% | 46,200 |
| Feb 3, 2026 | 637.00 | 659.55 | 623.65 | 641.75 | 641.75 | 7.03% | 76,600 |
| Feb 2, 2026 | 615.00 | 630.30 | 595.00 | 599.60 | 599.60 | -0.79% | 39,200 |
| Feb 1, 2026 | 620.05 | 625.00 | 600.00 | 604.40 | 604.40 | -1.91% | 32,800 |
| Jan 30, 2026 | 615.00 | 624.00 | 606.95 | 616.20 | 616.20 | -1.09% | 42,200 |
| Jan 29, 2026 | 649.85 | 669.90 | 611.15 | 623.00 | 623.00 | -4.13% | 41,800 |
| Jan 28, 2026 | 640.05 | 670.00 | 638.20 | 649.85 | 649.85 | 1.39% | 18,200 |
| Jan 27, 2026 | 680.00 | 680.00 | 626.00 | 640.95 | 640.95 | -4.04% | 17,600 |
| Jan 23, 2026 | 682.90 | 682.90 | 652.05 | 667.95 | 667.95 | 1.74% | 23,200 |
| Jan 22, 2026 | 642.50 | 678.00 | 636.00 | 656.50 | 656.50 | 5.63% | 22,600 |
| Jan 21, 2026 | 645.00 | 650.00 | 590.00 | 621.50 | 621.50 | -3.41% | 70,600 |
| Jan 20, 2026 | 710.00 | 711.10 | 641.95 | 643.45 | 643.45 | -9.79% | 81,600 |
| Jan 19, 2026 | 738.00 | 753.75 | 701.05 | 713.25 | 713.25 | -5.87% | 33,400 |
| Jan 16, 2026 | 748.95 | 770.70 | 744.95 | 757.75 | 757.75 | 2.75% | 34,000 |
| Jan 14, 2026 | 695.00 | 760.00 | 695.00 | 737.50 | 737.50 | 5.40% | 33,000 |
| Jan 13, 2026 | 704.00 | 710.00 | 687.00 | 699.70 | 699.70 | 0.47% | 29,200 |
| Jan 12, 2026 | 676.00 | 710.00 | 652.35 | 696.40 | 696.40 | 3.65% | 64,800 |
| Jan 9, 2026 | 672.00 | 692.00 | 665.05 | 671.85 | 671.85 | -0.27% | 44,400 |
| Jan 8, 2026 | 701.80 | 702.00 | 650.00 | 673.70 | 673.70 | -2.45% | 84,600 |
| Jan 7, 2026 | 719.00 | 727.75 | 681.55 | 690.60 | 690.60 | -1.46% | 37,000 |
| Jan 6, 2026 | 733.90 | 737.95 | 697.55 | 700.85 | 700.85 | -4.50% | 54,000 |
| Jan 5, 2026 | 754.90 | 756.45 | 730.00 | 733.90 | 733.90 | -3.22% | 29,000 |
| Jan 2, 2026 | 760.00 | 766.75 | 752.15 | 758.30 | 758.30 | -0.28% | 18,800 |
| Jan 1, 2026 | 755.90 | 769.00 | 751.05 | 760.45 | 760.45 | 0.60% | 19,800 |
| Dec 31, 2025 | 764.00 | 778.90 | 751.10 | 755.90 | 755.90 | -1.48% | 19,000 |
| Dec 30, 2025 | 739.20 | 778.00 | 739.20 | 767.25 | 767.25 | 1.62% | 20,200 |
| Dec 29, 2025 | 770.05 | 770.05 | 740.00 | 755.05 | 755.05 | -2.56% | 32,400 |
| Dec 26, 2025 | 781.20 | 783.00 | 764.30 | 774.90 | 774.90 | 0.80% | 18,000 |
| Dec 24, 2025 | 770.40 | 784.50 | 765.00 | 768.75 | 768.75 | -1.06% | 22,400 |
| Dec 23, 2025 | 784.70 | 786.00 | 768.00 | 777.00 | 777.00 | -0.98% | 25,000 |
| Dec 22, 2025 | 805.10 | 818.95 | 783.30 | 784.70 | 784.70 | -2.07% | 24,200 |
| Dec 19, 2025 | 790.00 | 805.00 | 785.00 | 801.25 | 801.25 | 1.99% | 15,400 |
| Dec 18, 2025 | 786.10 | 800.00 | 781.00 | 785.65 | 785.65 | -1.54% | 18,000 |
| Dec 17, 2025 | 806.95 | 813.60 | 786.00 | 797.90 | 797.90 | -0.82% | 27,400 |
| Dec 16, 2025 | 790.00 | 814.95 | 790.00 | 804.50 | 804.50 | 0.41% | 26,400 |
| Dec 15, 2025 | 809.00 | 834.65 | 775.00 | 801.25 | 801.25 | -0.33% | 49,800 |
| Dec 12, 2025 | 804.40 | 815.00 | 801.90 | 803.90 | 803.90 | 1.97% | 20,600 |
| Dec 11, 2025 | 822.90 | 822.90 | 780.00 | 788.35 | 788.35 | -4.03% | 34,400 |
| Dec 10, 2025 | 805.00 | 835.00 | 805.00 | 821.45 | 821.45 | 2.76% | 42,600 |
| Dec 9, 2025 | 767.00 | 834.95 | 762.50 | 799.35 | 799.35 | 4.88% | 105,400 |
| Dec 8, 2025 | 720.00 | 771.00 | 676.00 | 762.15 | 762.15 | 5.69% | 154,800 |
| Dec 5, 2025 | 736.00 | 750.00 | 715.00 | 721.15 | 721.15 | -2.64% | 31,000 |
| Dec 4, 2025 | 721.00 | 749.80 | 700.25 | 740.70 | 740.70 | 0.82% | 42,600 |
| Dec 3, 2025 | 763.85 | 776.00 | 734.70 | 734.70 | 734.70 | -5.00% | 52,800 |
| Dec 2, 2025 | 784.00 | 794.90 | 770.50 | 773.35 | 773.35 | -1.77% | 20,200 |
| Dec 1, 2025 | 802.90 | 809.95 | 784.00 | 787.30 | 787.30 | -1.45% | 23,600 |