Take Solutions Share Price History

Take Solutions

CMP as on 23-Oct-20 15:50

₹ 43.30
0.35 0.81%

Open

₹ 43.30

Turnover (lac)

₹ 39

Prev. Close

₹ 42.95

Day's Vol (shares)

₹ 89,017

Day's Range (₹)

₹ 43.05
₹ 43.95

CMP as on23-Oct-20 15:29

₹ 43.30
0.35 0.81%

Open

₹ 43.85

Turnover (lac)

₹ 5

Prev. Close

₹ 42.95

Day's Vol (shares)

₹ 19,824

Day's Range

₹ 43.05
₹ 43.85

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 ()
23-Oct-2020 43.30 44 43.10 43.30 838 3.86 53,779 0.90 0
22-Oct-2020 43.20 43.40 42.60 43 895 5.89 79,964 0.80 -0.30
21-Oct-2020 43.30 43.60 42.50 42.90 1,278 7.63 101,402 1.05 -0.40
20-Oct-2020 42.50 43.80 42.50 43 1,611 9.13 94,844 1.25 0.50
19-Oct-2020 43.10 44.60 42.90 43.50 1,634 12.20 101,935 1.65 0.40
16-Oct-2020 43.30 44 42.40 43 2,043 12.90 160,999 1.55 -0.30
15-Oct-2020 44.40 45.20 42.20 43.20 2,347 14 154,989 3 -1.30
14-Oct-2020 45.30 45.30 43.90 44.20 2,191 10.60 129,412 1.35 -1.10
13-Oct-2020 44.90 45.80 44.50 45.10 1,488 10.30 103,100 1.35 0.20
12-Oct-2020 46.20 46.40 44.70 44.90 1,570 8.82 114,067 1.70 -1.40
09-Oct-2020 46.60 47 45.80 45.90 1,209 8.03 89,303 1.20 -0.80
08-Oct-2020 47.10 48.70 45.90 46.30 3,198 24.20 216,036 2.80 -0.80
07-Oct-2020 45.30 48.80 44.60 47.10 7,472 52.60 412,246 4.20 1.85
06-Oct-2020 45.80 45.90 44.60 44.80 2,491 13.60 172,214 1.30 -1
05-Oct-2020 46.20 46.80 45.30 45.40 1,773 12.10 153,063 1.50 -0.80
01-Oct-2020 46.10 47.20 45.20 45.80 1,904 12.40 112,604 2 -0.30
30-Sep-2020 47.40 47.80 45.30 45.70 3,656 22.70 265,864 2.45 -1.70
29-Sep-2020 49 49.20 46.60 47 5,246 36.90 407,538 2.55 -2
28-Sep-2020 45.90 50.30 45.80 48.70 10,568 211 3,146,726 4.50 2.75