TAKE Historical Share Price Data

Take Solutions

CMP as on 25-Nov-22 15:48

23.85

Open

₹ 23.75

Turnover (lac)

₹ 53

Prev. Close

₹ 23.65

Day's Vol (shares)

₹ 2,24,303

Day's Range (₹)

₹ 23.65
₹ 24.30

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 ()
25-Nov-2022 23.80 24.30 23.70 23.90 1,332 5.38 112,883 0.65 0.10
24-Nov-2022 23.10 24.20 23.10 23.70 1,714 6.76 158,719 1.10 0.55
23-Nov-2022 23.50 23.70 23.10 23.30 929 4.58 116,021 0.60 -0.30
22-Nov-2022 23.80 24 22.80 23.40 1,253 4.45 124,160 1.20 -0.40
21-Nov-2022 23.40 23.90 23.30 23.50 915 3.56 101,501 0.60 0.10
18-Nov-2022 24.20 24.20 23.50 23.70 900 4.18 132,864 0.70 -0.60
17-Nov-2022 24.30 24.40 23.70 24 825 3.06 71,021 0.70 -0.30
16-Nov-2022 24.60 24.70 24 24.10 1,001 4.61 127,910 0.70 -0.60
15-Nov-2022 24.40 24.70 24.30 24.60 740 3.88 105,285 0.45 0.20
14-Nov-2022 24.90 25 23.60 24.20 2,145 10.40 203,380 1.40 -0.70
11-Nov-2022 24.40 26.10 23.80 24.90 2,004 11.40 218,294 2.30 0.45
10-Nov-2022 24.10 24.40 23.30 23.70 1,305 5.59 135,865 1.05 -0.50
09-Nov-2022 24.40 24.70 24.20 24.20 758 3.14 78,906 0.50 -0.20
07-Nov-2022 24.40 24.90 24.30 24.50 963 4.17 92,298 0.60 0.05
04-Nov-2022 24.40 24.60 24 24.40 861 3.18 76,139 0.60 -0
03-Nov-2022 25 25 24.50 24.60 883 6.28 137,998 0.45 -0.30
02-Nov-2022 24.40 24.80 23.90 24.50 1,455 7.63 189,929 0.90 0.15
01-Nov-2022 23.80 24.60 23.50 23.70 2,014 9.08 194,882 1.10 -0.10
31-Oct-2022 24.30 24.30 23.30 23.60 1,203 5.21 131,302 0.95 -0.70
28-Oct-2022 23.60 24 23.60 23.80 796 3.08 80,168 0.35 0.15
27-Oct-2022 24 24.40 22.90 23.60 1,434 6.44 171,066 1.45 -0.40

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp