TAKE Historical Share Price Data
Take Solutions Ltd Share Price
TAKE
CMP as on 30-Apr-24 12:00
₹ 23
₹ 23
-0.40 | -1.72%
Open
₹ 23
₹ 23
Turnover(lac)
₹ 42
₹ 42
Prev. Close
₹ 23.20
₹ 23.20
Day's Vol (shares)
₹ 185,812
₹ 185,812
Day's Vol (shares)
₹ 22.30 ₹ 23.60
CMP as on 30-Apr-24 12:00
₹ 23
₹ 23
-0.37 | -1.59%
Open
₹ 24
₹ 24
Turnover(lac)
₹ 6
₹ 6
Prev. Close
₹ 23.24
₹ 23.24
Day's Vol (shares)
₹ 26,670
₹ 26,670
Day's Vol (shares)
₹ 22.66 ₹ 23.70
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
02-Apr-2024 | 22.1 | 22.45 | 21.8 | 22.1 | 1689 | 11780774.55 | 324284 | 0.65 | |
03-Apr-2024 | 22.35 | 23.2 | 21.8 | 23.2 | 2499 | 18012791.55 | 569992 | 1.40 | 0.85 |
04-Apr-2024 | 23.8 | 23.95 | 23 | 23.2 | 1936 | 10921483.2 | 277019 | 0.95 | -0.60 |
05-Apr-2024 | 23.15 | 24.35 | 22.7 | 23.9 | 2252 | 13521543.35 | 324225 | 1.65 | 0.75 |
08-Apr-2024 | 24.2 | 24.95 | 23.3 | 23.5 | 1822 | 9524771.95 | 236853 | 1.65 | -0.70 |
09-Apr-2024 | 23.95 | 23.95 | 23.05 | 23.2 | 1282 | 4428567.75 | 109307 | 0.90 | -0.75 |
10-Apr-2024 | 23.2 | 23.45 | 23.05 | 23.15 | 872 | 2155809.1 | 68443 | 0.40 | -0.05 |
12-Apr-2024 | 23.1 | 23.2 | 22.7 | 22.85 | 1287 | 4196413.9 | 131941 | 0.50 | -0.25 |
15-Apr-2024 | 22 | 22.25 | 21.8 | 21.9 | 1295 | 6741032.45 | 307008 | 0.45 | -0.10 |
16-Apr-2024 | 21.9 | 22.45 | 21.4 | 22.15 | 1471 | 5257148.2 | 136528 | 1.05 | 0.25 |
18-Apr-2024 | 22.7 | 22.7 | 21.85 | 22.05 | 1038 | 3155873.45 | 86761 | 0.85 | -0.65 |
19-Apr-2024 | 21.8 | 22.65 | 21.3 | 21.8 | 1259 | 3860554.35 | 112856 | 1.35 | |
22-Apr-2024 | 22.3 | 22.3 | 21.85 | 22.05 | 883 | 2699570.3 | 80043 | 0.45 | -0.25 |
23-Apr-2024 | 22.45 | 22.45 | 22.05 | 22.35 | 1209 | 2964615.8 | 77736 | 0.40 | -0.10 |
24-Apr-2024 | 22.25 | 23.4 | 22.25 | 23.15 | 1757 | 8278177 | 223729 | 1.15 | 0.90 |
25-Apr-2024 | 23.1 | 24.3 | 22.75 | 23.55 | 2707 | 18193206.15 | 768641 | 1.55 | 0.45 |
26-Apr-2024 | 23.8 | 24.05 | 23.3 | 23.45 | 1273 | 4137693 | 114285 | 0.75 | -0.35 |
29-Apr-2024 | 23.65 | 23.9 | 23 | 23.2 | 1423 | 3674179.75 | 94390 | 0.90 | -0.45 |
30-Apr-2024 | 23.2 | 23.6 | 22.3 | 22.8 | 1278 | 4301732.9 | 145622 | 1.30 | -0.40 |