Take Solutions

Take Solutions Ltd Historical Data

NSEBSE

₹15.37

(4.99%)

Oct 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	11.42	11.69	10.64	10.66	736	13,02,252.54	75,266
11-Sep-2025	10.79	11.05	10.7	10.9	347	7,22,186.42	47,492
12-Sep-2025	11.14	11.15	10.83	10.91	346	3,33,527.77	22,999
15-Sep-2025	11.07	11.07	10.6	10.67	466	8,25,174.76	50,460
16-Sep-2025	10.67	11.07	10.6	10.66	414	7,67,975.49	55,475
17-Sep-2025	10.8	10.9	10.53	10.63	345	5,55,969.17	33,448
18-Sep-2025	10.67	10.9	10.09	10.36	422	8,72,506.15	58,311
19-Sep-2025	10.36	10.8	10.1	10.6	339	6,56,262.86	50,636
22-Sep-2025	10.6	10.98	10.42	10.5	373	11,66,457.62	65,940
23-Sep-2025	10.3	10.86	10.12	10.37	443	5,94,783.29	42,518
24-Sep-2025	10.42	10.88	10.14	10.54	450	13,22,697.74	94,307
25-Sep-2025	10.59	10.8	10.11	10.64	361	8,25,891.61	46,957
26-Sep-2025	10.8	10.8	10.15	10.43	337	12,43,777.88	88,263
29-Sep-2025	10.64	10.95	10.63	10.95	220	13,36,541.02	1,05,632
30-Sep-2025	11.42	11.49	11.05	11.49	719	30,81,679.08	1,95,774
01-Oct-2025	12.06	12.06	12.06	12.06	193	19,67,215.14	1,63,109
03-Oct-2025	12.66	12.66	12.66	12.66	191	12,98,751.42	1,02,587
06-Oct-2025	13.29	13.29	13.29	13.29	196	11,56,602.12	87,027
07-Oct-2025	13.95	13.95	13.95	13.95	200	13,65,077.25	97,855
08-Oct-2025	14.64	14.64	14.64	14.64	229	22,78,115.76	1,55,609
09-Oct-2025	15.37	15.37	15.37	15.37	244	20,25,105.09	1,31,757

Take Solutions: Related NEWS

No Record Found

Invest wise with Expert advice