TAKE Solutions Limited (NSE:TAKE)
India
· Delayed Price · Currency is INR 36.06
+1.66 (4.83%)
At close: Mar 9, 2026
TAKE Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.68 | 36.12 | 32.68 | 36.06 | 36.06 | 4.83% | 1,771,332 |
| Mar 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -5.00% | 299,763 |
| Mar 5, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -4.99% | 70,771 |
| Mar 4, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -4.99% | 24,162 |
| Mar 2, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -5.00% | 54,572 |
| Feb 27, 2026 | 44.50 | 45.00 | 42.20 | 42.22 | 42.22 | -4.95% | 1,197,222 |
| Feb 26, 2026 | 45.61 | 45.95 | 44.00 | 44.42 | 44.42 | -2.67% | 638,948 |
| Feb 25, 2026 | 47.00 | 47.12 | 44.37 | 45.64 | 45.64 | -2.27% | 1,284,262 |
| Feb 24, 2026 | 46.90 | 49.06 | 45.65 | 46.70 | 46.70 | -0.06% | 651,081 |
| Feb 23, 2026 | 47.69 | 47.69 | 45.50 | 46.73 | 46.73 | -1.04% | 861,961 |
| Feb 20, 2026 | 47.35 | 47.50 | 46.77 | 47.22 | 47.22 | -0.11% | 806,954 |
| Feb 19, 2026 | 48.00 | 48.00 | 46.40 | 47.27 | 47.27 | 0.02% | 603,376 |
| Feb 18, 2026 | 47.80 | 48.47 | 46.46 | 47.26 | 47.26 | -0.48% | 592,428 |
| Feb 17, 2026 | 45.55 | 48.00 | 44.35 | 47.49 | 47.49 | 1.74% | 1,310,004 |
| Feb 16, 2026 | 49.00 | 49.00 | 46.41 | 46.68 | 46.68 | -4.44% | 2,477,443 |
| Feb 13, 2026 | 49.00 | 49.94 | 48.30 | 48.85 | 48.85 | 0.64% | 1,029,397 |
| Feb 12, 2026 | 47.30 | 49.00 | 46.11 | 48.54 | 48.54 | 2.97% | 2,430,923 |
| Feb 11, 2026 | 46.95 | 48.18 | 46.55 | 47.14 | 47.14 | 0.70% | 1,453,328 |
| Feb 10, 2026 | 44.95 | 46.93 | 44.85 | 46.81 | 46.81 | 4.42% | 1,713,946 |
| Feb 9, 2026 | 43.50 | 44.95 | 43.40 | 44.83 | 44.83 | 3.61% | 1,385,865 |
| Feb 6, 2026 | 42.59 | 43.66 | 41.70 | 43.27 | 43.27 | 3.89% | 905,232 |
| Feb 5, 2026 | 42.05 | 42.49 | 41.10 | 41.65 | 41.65 | -0.95% | 219,575 |
| Feb 4, 2026 | 42.54 | 42.70 | 40.65 | 42.05 | 42.05 | -1.15% | 698,525 |
| Feb 3, 2026 | 42.90 | 43.20 | 40.65 | 42.54 | 42.54 | -0.33% | 829,502 |
| Feb 2, 2026 | 42.75 | 43.00 | 42.01 | 42.68 | 42.68 | - | 1,130,905 |
| Feb 1, 2026 | 42.00 | 42.85 | 41.59 | 42.68 | 42.68 | 2.74% | 478,286 |
| Jan 30, 2026 | 40.50 | 42.25 | 40.50 | 41.54 | 41.54 | 2.92% | 1,481,652 |
| Jan 29, 2026 | 38.50 | 40.37 | 38.46 | 40.36 | 40.36 | 4.97% | 1,390,317 |
| Jan 28, 2026 | 37.00 | 38.46 | 34.80 | 38.45 | 38.45 | 4.97% | 2,625,950 |
| Jan 27, 2026 | 38.24 | 38.24 | 36.33 | 36.63 | 36.63 | -4.21% | 1,383,545 |
| Jan 23, 2026 | 39.72 | 40.50 | 37.74 | 38.24 | 38.24 | -3.73% | 715,805 |
| Jan 22, 2026 | 38.06 | 40.00 | 38.00 | 39.72 | 39.72 | 1.35% | 510,240 |
| Jan 21, 2026 | 40.06 | 40.99 | 38.51 | 39.19 | 39.19 | -3.31% | 2,234,416 |
| Jan 20, 2026 | 43.50 | 43.50 | 40.14 | 40.53 | 40.53 | -4.07% | 881,811 |
| Jan 19, 2026 | 41.97 | 42.50 | 40.28 | 42.25 | 42.25 | 1.46% | 1,483,802 |
| Jan 16, 2026 | 42.20 | 43.00 | 41.08 | 41.64 | 41.64 | -3.14% | 1,699,875 |
| Jan 14, 2026 | 44.25 | 44.69 | 42.00 | 42.99 | 42.99 | -1.69% | 1,298,391 |
| Jan 13, 2026 | 44.20 | 44.20 | 42.60 | 43.73 | 43.73 | 0.62% | 843,371 |
| Jan 12, 2026 | 42.70 | 43.75 | 42.70 | 43.46 | 43.46 | 1.99% | 1,223,455 |
| Jan 9, 2026 | 44.99 | 45.00 | 42.50 | 42.61 | 42.61 | -3.58% | 1,638,335 |
| Jan 8, 2026 | 42.78 | 44.50 | 42.00 | 44.19 | 44.19 | 3.27% | 1,356,377 |
| Jan 7, 2026 | 40.85 | 42.85 | 40.85 | 42.79 | 42.79 | 4.85% | 1,627,710 |
| Jan 6, 2026 | 41.00 | 41.20 | 40.65 | 40.81 | 40.81 | 0.52% | 633,475 |
| Jan 5, 2026 | 40.05 | 41.00 | 38.49 | 40.60 | 40.60 | 0.22% | 3,669,034 |
| Jan 2, 2026 | 40.88 | 40.89 | 40.00 | 40.51 | 40.51 | 0.42% | 1,037,178 |
| Jan 1, 2026 | 40.48 | 41.00 | 39.85 | 40.34 | 40.34 | 1.00% | 672,282 |
| Dec 31, 2025 | 39.64 | 41.20 | 39.25 | 39.94 | 39.94 | 0.76% | 1,718,482 |
| Dec 30, 2025 | 38.80 | 40.18 | 38.40 | 39.64 | 39.64 | 3.47% | 1,754,201 |
| Dec 29, 2025 | 38.15 | 38.98 | 38.15 | 38.31 | 38.31 | 0.52% | 1,044,729 |
| Dec 26, 2025 | 39.50 | 39.74 | 38.00 | 38.11 | 38.11 | -2.33% | 2,502,473 |
| Dec 24, 2025 | 38.95 | 39.99 | 38.95 | 39.02 | 39.02 | 0.23% | 2,227,431 |
| Dec 23, 2025 | 37.10 | 38.94 | 37.10 | 38.93 | 38.93 | 4.96% | 5,170,934 |
| Dec 22, 2025 | 36.05 | 37.10 | 35.50 | 37.09 | 37.09 | 4.95% | 4,094,915 |
| Dec 19, 2025 | 35.30 | 35.41 | 35.20 | 35.34 | 35.34 | 0.54% | 914,852 |
| Dec 18, 2025 | 35.31 | 35.40 | 35.00 | 35.15 | 35.15 | 0.09% | 2,503,422 |
| Dec 17, 2025 | 34.99 | 35.25 | 34.95 | 35.12 | 35.12 | 0.46% | 1,553,436 |
| Dec 16, 2025 | 34.99 | 34.99 | 34.85 | 34.96 | 34.96 | 0.32% | 943,138 |
| Dec 15, 2025 | 34.77 | 35.00 | 34.61 | 34.85 | 34.85 | 0.72% | 1,586,503 |
| Dec 12, 2025 | 34.50 | 35.00 | 34.25 | 34.60 | 34.60 | 0.46% | 2,454,213 |
| Dec 11, 2025 | 33.95 | 34.65 | 33.95 | 34.44 | 34.44 | 1.35% | 1,167,192 |
| Dec 10, 2025 | 34.39 | 34.39 | 33.80 | 33.98 | 33.98 | 0.86% | 741,309 |
| Dec 9, 2025 | 33.71 | 33.99 | 33.65 | 33.69 | 33.69 | 0.24% | 1,461,759 |
| Dec 8, 2025 | 33.80 | 34.30 | 33.52 | 33.61 | 33.61 | 0.27% | 1,053,144 |
| Dec 5, 2025 | 33.50 | 34.50 | 33.50 | 33.52 | 33.52 | 0.15% | 872,264 |
| Dec 4, 2025 | 33.36 | 34.00 | 33.15 | 33.47 | 33.47 | 0.54% | 1,667,466 |
| Dec 3, 2025 | 32.70 | 33.97 | 32.55 | 33.29 | 33.29 | 0.48% | 1,646,513 |
| Dec 2, 2025 | 32.80 | 34.14 | 32.55 | 33.13 | 33.13 | 1.88% | 3,718,136 |
| Dec 1, 2025 | 31.49 | 32.53 | 30.99 | 32.52 | 32.52 | 4.94% | 3,386,355 |
| Nov 28, 2025 | 30.99 | 31.00 | 30.95 | 30.99 | 30.99 | 0.23% | 2,625,571 |
| Nov 27, 2025 | 31.00 | 31.90 | 30.90 | 30.92 | 30.92 | 0.13% | 1,743,553 |
| Nov 26, 2025 | 30.95 | 32.10 | 30.70 | 30.88 | 30.88 | 0.68% | 5,226,942 |
| Nov 25, 2025 | 30.99 | 31.30 | 30.45 | 30.67 | 30.67 | 1.25% | 887,667 |
| Nov 24, 2025 | 30.25 | 30.90 | 30.25 | 30.29 | 30.29 | 0.70% | 1,596,041 |
| Nov 21, 2025 | 30.20 | 30.75 | 29.95 | 30.08 | 30.08 | 1.25% | 1,934,007 |
| Nov 20, 2025 | 29.95 | 30.20 | 29.63 | 29.71 | 29.71 | 0.68% | 891,910 |
| Nov 19, 2025 | 29.65 | 30.77 | 29.50 | 29.51 | 29.51 | 0.48% | 2,112,439 |
| Nov 18, 2025 | 29.00 | 30.53 | 29.00 | 29.37 | 29.37 | 1.00% | 4,708,144 |
| Nov 17, 2025 | 28.90 | 30.26 | 28.90 | 29.08 | 29.08 | 0.90% | 8,037,271 |
| Nov 14, 2025 | 28.83 | 28.83 | 28.82 | 28.82 | 28.82 | 4.95% | 10,031,570 |
| Nov 13, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 4.97% | 356,756 |
| Nov 12, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 4.98% | 478,127 |
| Nov 11, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 4.97% | 621,613 |
| Nov 10, 2025 | 22.00 | 23.74 | 22.00 | 23.74 | 23.74 | 5.00% | 330,870 |
| Nov 7, 2025 | 22.50 | 23.49 | 22.05 | 22.61 | 22.61 | -2.54% | 324,322 |
| Nov 6, 2025 | 23.69 | 25.05 | 22.67 | 23.20 | 23.20 | -2.81% | 860,780 |
| Nov 4, 2025 | 23.00 | 23.87 | 22.89 | 23.87 | 23.87 | 4.97% | 787,998 |
| Nov 3, 2025 | 21.40 | 22.74 | 21.10 | 22.74 | 22.74 | 4.99% | 552,659 |
| Oct 31, 2025 | 21.24 | 22.60 | 21.24 | 21.66 | 21.66 | -3.13% | 1,199,310 |
| Oct 30, 2025 | 22.36 | 23.24 | 22.36 | 22.36 | 22.36 | -5.01% | 870,765 |
| Oct 29, 2025 | 21.37 | 23.62 | 21.37 | 23.54 | 23.54 | 4.62% | 3,177,576 |
| Oct 28, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -5.02% | 117,427 |
| Oct 27, 2025 | 24.94 | 24.94 | 23.69 | 23.69 | 23.69 | -5.01% | 1,159,435 |
| Oct 24, 2025 | 24.95 | 24.95 | 22.58 | 24.94 | 24.94 | 4.92% | 4,209,732 |
| Oct 23, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 4.99% | 568,953 |
| Oct 21, 2025 | 22.64 | 22.64 | 21.57 | 22.64 | 22.64 | 4.96% | 1,548,721 |
| Oct 20, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 4.96% | 243,255 |
| Oct 17, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 4.95% | 379,386 |
| Oct 16, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 4.99% | 328,932 |
| Oct 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 4.95% | 623,824 |
| Oct 14, 2025 | 17.77 | 17.77 | 16.08 | 17.77 | 17.77 | 4.96% | 5,304,661 |