Take Solutions Share Price History

Take Solutions

CMP as on 03-Dec-20 15:04

₹ 44.00
0.05 0.11%

Open

₹ 44.45

Turnover (lac)

₹ 633

Prev. Close

₹ 43.95

Day's Vol (shares)

₹ 14,38,746

Day's Range (₹)

₹ 43.70
₹ 45.35

CMP as on03-Dec-20 15:02

₹ 43.95
-0.05 -0.11%

Open

₹ 44.60

Turnover (lac)

₹ 5

Prev. Close

₹ 44.00

Day's Vol (shares)

₹ 1,43,402

Day's Range

₹ 43.75
₹ 45.20

Take Solutions Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Dec-2020 44.50 45.40 43.70 44.10 5,814 89.70 1,165,810 1.65 -0.40
02-Dec-2020 45.70 46.60 43.40 44 13,229 162 2,050,977 3.20 -1.80
01-Dec-2020 41 46.40 40.80 44.60 32,024 429 4,139,888 5.55 3.55
27-Nov-2020 40.30 43.20 40.20 40.50 13,295 148 2,015,384 3.05 0.25
26-Nov-2020 40.30 40.30 40 40.10 1,604 15.20 251,355 0.35 -0.20
25-Nov-2020 40.60 40.60 39.90 40.10 1,455 15 251,862 0.65 -0.50
24-Nov-2020 40.50 40.70 40 40.20 2,102 23.40 442,835 0.75 -0.30
23-Nov-2020 40.70 40.70 39.90 40 2,293 18.10 280,162 0.85 -0.60
20-Nov-2020 40.50 40.60 39.60 40 2,240 17.50 253,194 1 -0.50
19-Nov-2020 41.10 41.50 39.80 40 4,118 36.50 590,217 1.65 -1.10
18-Nov-2020 41.40 41.70 40.60 41 2,787 26.80 367,387 1.10 -0.40
17-Nov-2020 41 41.60 40.50 41.30 2,649 21.90 332,656 1.05 0.25
14-Nov-2020 40.10 41.10 40.10 40.80 800 5.47 106,496 1.05 0.70
13-Nov-2020 41.50 41.70 39.90 40 6,008 39.30 725,814 1.80 -1.60
12-Nov-2020 42.70 42.70 41.10 41.40 2,141 13.70 144,990 1.65 -1.40
11-Nov-2020 41.60 42.70 41 42.10 1,290 7.81 107,359 1.65 0.55
10-Nov-2020 41.20 41.80 40.50 41.20 2,251 16 236,459 1.30 0.05
09-Nov-2020 42 42 40.40 40.60 1,676 9.93 149,926 1.60 -1.40
06-Nov-2020 40.80 42.10 40.40 40.80 2,505 12 146,994 1.70 0
05-Nov-2020 40.70 40.70 40.10 40.50 1,901 8.96 140,981 0.60 -0.30
04-Nov-2020 40.40 40.70 40 40.10 2,017 8.71 135,628 0.75 -0.40