TAC Infosec

TAC Infosec Ltd Historical Data

NSEBSE

₹1,085.95

(-0.25%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	865	894.1	864	894.1	82	1,23,68,170	12,300
19-Aug-2025	938.8	938.8	938.8	938.8	61	1,03,26,800	11,000
20-Aug-2025	985.7	985.7	985.7	985.7	67	95,61,290	9,700
21-Aug-2025	1,034.95	1,034.95	1,034.95	1,034.95	39	55,88,730	5,400
22-Aug-2025	1,086.65	1,086.65	1,086.65	1,086.65	50	1,06,49,170	9,800
25-Aug-2025	1,109.95	1,124	1,036.1	1,047.9	929	16,48,74,045	88,800
26-Aug-2025	1,026.1	1,100.25	1,026.05	1,100.25	292	5,88,51,485	41,600
28-Aug-2025	1,155.25	1,155.25	1,082.05	1,118.8	666	11,17,91,440	58,600
29-Aug-2025	1,119.9	1,120.3	1,062.9	1,072.25	236	3,26,06,575	18,400
01-Sep-2025	1,085	1,085.9	1,024.05	1,028.9	196	2,44,82,890	12,600
02-Sep-2025	1,001	1,055	1,001	1,045.9	139	1,83,49,555	9,100
03-Sep-2025	1,027.55	1,098.15	1,027.55	1,095.85	204	3,69,47,535	21,600
04-Sep-2025	1,121	1,122	1,068.2	1,077.35	181	2,51,38,790	14,800
05-Sep-2025	1,083.05	1,101.45	1,052.05	1,091.45	108	1,68,97,425	10,300
08-Sep-2025	1,146	1,146	1,125	1,146	347	6,39,01,370	33,600
09-Sep-2025	1,179.95	1,189	1,090	1,129.3	200	2,50,01,415	19,100
11-Sep-2025	1,158	1,192	1,158	1,171.45	151	2,13,38,425	15,900
12-Sep-2025	1,174.7	1,174.7	1,112.9	1,112.9	177	2,75,10,275	21,400
15-Sep-2025	1,080.1	1,124.9	1,063.3	1,088.65	100	1,25,95,405	8,700
16-Sep-2025	1,121	1,121.1	1,072.25	1,085.95	80	1,20,00,375	9,300

TAC Infosec: Related NEWS

No Record Found

Invest wise with Expert advice