TAC Infosec

TAC Infosec Ltd Historical Data

NSEBSE

₹788.7

(5.00%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	553.4	553.4	540	544.65	69	1,11,11,300	9,100
19-Sep-2025	547.5	547.5	537.5	541.13	83	1,16,31,875	8,600
22-Sep-2025	542.4	543	520.55	529.4	119	1,81,67,165	14,300
23-Sep-2025	535.15	535.15	522.55	526.48	84	1,11,60,070	8,600
24-Sep-2025	527.5	533.25	523.5	525.35	85	1,07,67,985	8,700
25-Sep-2025	525	525.25	510	517.18	102	1,29,62,350	9,900
26-Sep-2025	526.45	526.45	500.5	505.85	112	1,33,81,570	10,600
29-Sep-2025	502.58	524.45	500	512.73	90	1,32,30,100	10,900
30-Sep-2025	515	526	508.25	521.73	134	1,67,37,510	13,000
01-Oct-2025	529.48	547.8	529	547.8	112	1,34,42,165	11,700
03-Oct-2025	573.75	573.75	560	571.88	221	2,78,61,230	21,800
06-Oct-2025	592.5	592.5	551	564.75	133	2,24,65,025	15,100
07-Oct-2025	561.5	573	553.23	569.53	126	1,97,11,065	16,000
08-Oct-2025	580	598	570	598	258	4,27,33,360	35,200
09-Oct-2025	621.95	627.9	610	627.9	299	4,69,22,045	33,300
10-Oct-2025	655	657.5	635	649.05	229	3,78,85,940	26,900
13-Oct-2025	649.05	681.5	625.5	681.5	300	5,08,14,220	34,200
14-Oct-2025	694.95	710	657.6	681.35	379	6,89,94,615	46,300
15-Oct-2025	690	715.4	680	715.4	174	4,38,97,890	45,200
16-Oct-2025	715.4	751.15	715.4	751.15	142	2,35,16,600	27,000
17-Oct-2025	788.7	788.7	770	788.7	368	10,01,96,310	1,21,800

TAC Infosec: Related NEWS

No Record Found

Invest wise with Expert advice