Take Solutions Ltd

TAKE
🏛️ india →
12.66
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.80 51.75 48.60 48.90 2.5M
2021-12-30 45.25 50.55 45.20 49.55 4.5M
2021-12-29 45.25 45.90 45.05 45.20 0.6M
2021-12-28 45.20 45.80 44.90 45.15 0.5M
2021-12-27 45.00 46.20 44.30 44.90 0.7M
2021-12-24 45.95 46.15 45.00 45.20 0.3M
2021-12-23 47.10 47.40 45.55 45.70 0.4M
2021-12-22 46.00 47.35 45.50 46.70 1.0M
2021-12-21 45.10 46.40 44.95 45.25 0.4M
2021-12-20 45.00 45.70 44.40 44.90 0.5M
2021-12-17 48.60 48.60 46.10 46.40 0.4M
2021-12-16 49.30 49.80 47.80 48.25 0.5M
2021-12-15 48.75 50.80 48.55 48.85 1.0M
2021-12-14 48.50 49.45 48.40 48.65 0.4M
2021-12-13 49.00 50.40 48.30 49.15 1.2M
2021-12-10 49.40 50.15 47.50 48.25 1.1M
2021-12-09 45.70 49.45 45.15 48.95 2.6M
2021-12-08 44.90 45.85 44.55 45.30 0.6M
2021-12-07 44.25 45.25 43.90 44.30 0.6M
2021-12-06 44.85 45.10 43.50 43.80 0.4M
2021-12-03 43.65 45.80 43.65 44.85 0.6M
2021-12-02 43.60 44.20 43.35 43.60 0.5M
2021-12-01 44.05 44.75 43.55 43.70 0.3M
2021-11-30 44.10 45.25 43.75 43.95 0.4M
2021-11-29 46.80 46.85 43.85 44.05 0.7M
2021-11-26 44.00 48.50 44.00 46.30 1.9M
2021-11-25 44.50 44.80 44.00 44.25 0.3M
2021-11-24 44.60 44.90 44.00 44.15 0.3M
2021-11-23 43.00 44.95 43.00 44.10 0.5M
2021-11-22 46.25 46.65 43.25 43.70 0.7M
2021-11-18 47.00 47.35 46.20 46.35 0.4M
2021-11-17 47.25 47.45 46.65 47.00 0.4M
2021-11-16 47.15 48.70 47.00 47.15 0.6M
2021-11-15 47.50 47.95 47.05 47.15 0.5M
2021-11-12 48.95 48.95 48.00 48.15 0.3M
2021-11-11 48.90 49.45 48.25 48.60 0.3M
2021-11-10 48.60 49.45 48.35 48.75 0.4M
2021-11-09 49.00 49.60 48.60 48.75 0.4M
2021-11-08 49.65 49.80 48.60 48.90 0.4M
2021-11-04 49.40 49.80 49.20 49.40 0.1M
2021-11-03 48.50 49.40 48.20 49.00 0.6M
2021-11-02 48.45 49.20 48.05 48.20 0.4M
2021-11-01 48.05 48.45 47.40 48.05 0.4M
2021-10-29 47.75 48.60 46.75 47.95 0.7M
2021-10-28 48.60 48.80 47.60 47.80 0.5M
2021-10-27 49.20 49.65 48.60 48.75 0.4M
2021-10-26 48.70 49.50 48.50 48.95 0.5M
2021-10-25 49.85 50.05 47.70 48.45 0.7M
2021-10-22 50.10 50.70 49.30 49.75 0.5M
2021-10-21 49.60 50.45 49.55 49.90 0.6M
2021-10-20 50.50 50.75 49.05 49.70 0.9M
2021-10-19 51.50 52.00 50.10 50.35 1.2M
2021-10-18 51.95 52.10 50.85 51.05 1.0M
2021-10-14 51.90 52.30 51.50 51.65 0.7M
2021-10-13 52.10 52.95 51.25 51.60 1.1M
2021-10-12 52.20 52.45 51.00 51.65 0.7M
2021-10-11 53.45 53.55 52.10 52.20 0.8M
2021-10-08 53.25 53.75 52.20 53.10 0.9M
2021-10-07 52.10 54.40 52.10 52.90 2.0M
2021-10-06 51.95 52.50 51.40 51.80 1.1M
2021-10-05 51.90 52.50 51.35 51.70 0.9M
2021-10-04 52.10 52.20 51.25 51.55 0.9M
2021-10-01 50.60 52.45 50.25 51.70 1.2M
2021-09-30 50.45 51.15 50.35 50.65 0.5M
2021-09-29 50.00 51.40 49.85 50.20 0.7M
2021-09-28 51.10 51.40 49.90 50.45 0.7M
2021-09-27 52.20 52.35 50.75 50.90 0.6M
2021-09-24 50.35 52.90 50.35 51.85 1.8M
2021-09-23 50.50 51.00 50.00 50.30 0.7M
2021-09-22 50.10 51.35 49.80 50.10 0.8M
2021-09-21 51.05 51.35 48.50 49.90 1.2M
2021-09-20 51.85 52.40 50.75 51.05 0.7M
2021-09-17 53.65 53.75 51.90 52.40 0.7M
2021-09-16 53.40 54.15 53.05 53.30 0.9M
2021-09-15 52.80 53.95 52.80 53.10 0.8M
2021-09-14 52.65 53.35 52.00 52.75 0.8M
2021-09-13 53.40 53.60 52.15 52.30 0.8M
2021-09-09 53.70 55.30 53.20 53.55 0.8M
2021-09-08 53.35 55.60 53.00 53.85 1.7M
2021-09-07 53.00 53.60 52.10 53.05 0.8M
2021-09-06 52.45 54.20 52.00 52.70 0.7M
2021-09-03 52.65 53.00 51.90 52.10 0.5M
2021-09-02 51.95 54.15 51.65 52.55 0.9M
2021-09-01 52.50 52.80 51.10 51.75 0.6M
2021-08-31 52.50 53.75 52.00 52.15 0.7M
2021-08-30 52.75 53.15 51.85 52.20 0.6M
2021-08-27 52.35 53.10 51.50 52.30 0.8M
2021-08-26 50.45 52.80 50.20 52.35 1.3M
2021-08-25 49.40 51.25 49.15 50.20 1.0M
2021-08-24 47.75 49.15 47.00 48.95 1.1M
2021-08-23 51.40 51.95 46.50 47.40 1.8M
2021-08-20 51.90 54.30 50.15 50.85 1.5M
2021-08-18 55.55 56.10 52.50 52.95 1.5M
2021-08-17 56.50 58.00 54.45 55.25 1.2M
2021-08-16 59.30 59.30 56.10 56.35 1.4M
2021-08-13 62.00 62.15 58.85 59.30 1.1M
2021-08-12 58.40 61.35 58.30 59.65 1.7M
2021-08-11 59.35 59.55 54.45 57.95 1.6M
2021-08-10 61.25 62.40 58.25 59.00 1.5M
2021-08-09 62.90 63.20 60.70 61.05 1.6M
2021-08-06 61.45 69.55 61.20 62.40 13.5M
2021-08-05 60.95 61.00 59.05 60.10 0.8M
2021-08-04 62.25 63.05 60.10 60.60 1.0M
2021-08-03 62.60 63.60 61.75 62.00 0.8M
2021-08-02 63.90 65.30 62.30 62.95 2.1M
2021-07-30 60.20 64.15 59.85 63.30 3.2M
2021-07-29 59.65 61.40 59.65 60.20 0.9M
2021-07-28 61.25 61.55 58.20 59.40 1.2M
2021-07-27 62.20 62.85 60.55 61.15 1.2M
2021-07-26 63.90 64.10 61.95 62.20 0.9M
2021-07-23 62.35 65.20 61.25 64.10 2.3M
2021-07-22 61.80 62.95 61.55 61.85 0.7M
2021-07-20 63.65 63.70 60.00 61.05 1.5M
2021-07-19 64.45 64.60 63.00 63.35 1.3M
2021-07-16 65.45 67.30 64.65 64.95 2.1M
2021-07-15 64.35 67.40 64.35 65.45 3.7M
2021-07-14 64.00 66.05 63.55 64.30 2.3M
2021-07-13 64.70 64.75 63.50 63.75 0.8M
2021-07-12 64.60 65.40 63.75 64.30 1.1M
2021-07-09 64.05 65.20 63.35 64.05 1.3M
2021-07-08 64.45 65.70 63.00 63.90 1.1M
2021-07-07 64.80 65.35 63.60 64.25 1.2M
2021-07-06 66.75 67.00 64.10 64.45 1.4M
2021-07-05 66.35 67.80 65.35 66.40 3.3M
2021-07-02 61.20 66.95 61.20 66.00 6.9M
2021-07-01 63.50 63.70 61.50 61.65 1.2M
2021-06-30 64.40 64.40 62.75 63.10 1.7M
2021-06-29 63.90 64.80 63.35 63.80 2.0M
2021-06-28 64.70 65.60 63.00 63.35 2.8M
2021-06-25 67.75 67.80 64.10 64.55 6.6M
2021-06-24 69.65 74.35 68.50 70.25 9.7M
2021-06-23 70.35 71.45 68.90 69.25 2.2M
2021-06-22 67.80 72.55 67.55 69.85 4.9M
2021-06-21 64.55 68.25 64.05 67.10 1.9M
2021-06-18 68.20 69.50 62.20 66.10 2.7M
2021-06-17 68.00 69.75 67.30 67.90 1.5M
2021-06-16 70.00 70.65 68.25 68.65 1.8M
2021-06-15 70.50 72.25 69.30 69.85 2.8M
2021-06-14 70.20 71.45 67.00 70.10 3.1M
2021-06-11 71.20 71.80 69.00 69.90 1.6M
2021-06-10 69.25 72.90 69.15 70.60 3.3M
2021-06-09 72.45 74.60 67.15 68.65 6.1M
2021-06-08 65.90 72.20 65.50 71.70 9.6M
2021-06-07 65.90 67.70 64.50 65.50 2.1M
2021-06-04 66.35 67.30 65.15 65.35 1.1M
2021-06-03 66.45 67.35 65.70 66.00 1.5M
2021-06-02 65.40 67.10 65.40 66.00 1.2M
2021-06-01 68.80 69.40 63.05 65.35 3.1M
2021-05-31 68.80 71.00 67.30 68.55 2.5M
2021-05-28 71.90 72.50 68.00 68.35 2.9M
2021-05-27 68.30 74.20 67.00 71.20 10.9M
2021-05-26 65.45 69.70 65.10 67.90 3.0M
2021-05-25 69.10 69.35 65.05 65.40 2.5M
2021-05-24 66.90 69.65 66.25 68.45 2.7M
2021-05-21 69.75 70.40 66.25 67.10 4.7M
2021-05-20 69.50 72.90 68.55 69.10 15.3M
2021-05-19 61.10 71.70 60.95 68.45 33.4M
2021-05-18 62.45 62.90 60.30 61.00 3.0M
2021-05-17 61.80 63.35 60.70 61.75 3.7M
2021-05-14 61.35 64.25 58.75 61.20 7.5M
2021-05-12 58.10 63.55 56.45 60.60 10.2M
2021-05-11 54.50 59.70 54.20 57.70 6.5M
2021-05-10 56.80 56.90 54.50 55.25 2.1M
2021-05-07 57.50 59.20 55.85 56.45 4.0M
2021-05-06 57.25 59.30 55.60 57.00 6.1M
2021-05-05 52.00 57.40 51.60 56.55 8.4M
2021-05-04 51.60 53.50 51.10 51.60 3.6M
2021-05-03 50.00 51.75 50.00 51.15 1.8M
2021-04-30 51.00 52.35 50.40 50.60 1.8M
2021-04-29 49.25 53.90 49.20 51.65 5.0M
2021-04-28 50.10 50.40 48.65 49.00 1.2M
2021-04-27 50.00 50.60 49.65 49.90 0.9M
2021-04-26 50.05 51.20 49.50 49.90 1.5M
2021-04-23 49.85 51.85 48.85 49.30 1.5M
2021-04-22 48.45 51.90 47.90 50.40 2.2M
2021-04-20 45.70 50.75 45.70 48.85 4.0M
2021-04-19 45.00 45.95 44.50 45.40 1.2M
2021-04-16 47.35 48.65 46.75 47.15 1.7M
2021-04-15 47.25 47.50 45.55 46.75 2.0M
2021-04-13 47.50 48.45 46.25 47.00 2.5M
2021-04-12 49.20 50.60 46.50 47.00 2.2M
2021-04-09 51.40 52.25 50.15 50.95 1.6M
2021-04-08 52.60 52.75 51.15 51.40 1.3M
2021-04-07 51.10 53.65 51.00 52.20 2.1M
2021-04-06 50.55 52.70 50.55 51.05 1.7M
2021-04-05 52.00 52.25 49.65 50.40 2.3M
2021-04-01 45.35 53.85 45.10 52.85 8.2M
2021-03-31 45.80 47.10 44.65 44.90 1.5M
2021-03-30 47.85 48.00 44.35 45.40 1.5M
2021-03-26 48.05 48.60 45.60 46.70 1.3M
2021-03-25 49.70 49.70 46.75 47.25 1.3M
2021-03-24 50.70 51.10 49.05 49.35 0.9M
2021-03-23 51.70 52.20 50.50 50.75 0.9M
2021-03-22 51.80 52.50 51.00 51.30 0.9M
2021-03-19 50.85 51.90 48.20 51.60 2.3M
2021-03-18 53.50 54.05 50.10 50.50 1.7M
2021-03-17 56.00 56.45 52.50 52.90 2.3M
2021-03-16 56.30 57.45 55.25 55.75 2.2M
2021-03-15 57.10 57.30 54.80 55.90 1.8M
2021-03-12 60.00 60.00 56.00 56.80 4.1M
2021-03-10 55.90 60.50 55.25 59.35 13.3M
2021-03-09 56.70 57.20 54.30 55.15 1.1M
2021-03-08 56.95 57.30 56.10 56.20 0.8M
2021-03-05 57.70 58.25 56.00 56.40 1.7M
2021-03-04 57.20 59.35 57.05 57.35 2.6M
2021-03-03 57.40 60.50 56.80 58.05 2.5M
2021-03-02 57.10 57.90 56.55 56.85 0.8M
2021-03-01 57.65 58.60 56.65 56.75 0.7M
2021-02-26 58.00 58.65 56.60 57.10 1.3M
2021-02-25 58.70 59.45 58.00 58.55 1.1M
2021-02-24 56.70 59.80 56.70 58.35 2.0M
2021-02-23 57.15 57.80 56.35 56.65 0.8M
2021-02-22 58.90 59.40 56.30 56.55 1.5M
2021-02-19 56.90 59.70 56.25 58.55 2.5M
2021-02-18 56.50 57.80 56.50 56.70 0.9M
2021-02-17 56.00 58.30 55.70 56.45 1.6M
2021-02-16 58.30 58.45 55.80 56.10 1.2M
2021-02-15 58.50 59.50 57.65 57.80 1.1M
2021-02-12 59.75 60.65 57.30 57.70 2.7M
2021-02-11 61.50 63.65 60.65 61.40 3.3M
2021-02-10 60.00 61.95 58.50 61.15 2.1M
2021-02-09 60.95 62.40 59.60 60.10 1.6M
2021-02-08 61.60 62.60 60.55 60.80 1.9M
2021-02-05 58.00 61.65 55.80 60.95 3.8M
2021-02-04 57.00 57.85 56.45 57.45 1.1M
2021-02-03 56.85 58.45 56.00 56.70 1.1M
2021-02-02 56.90 58.25 56.00 56.25 1.2M
2021-02-01 54.95 56.80 53.10 56.30 1.5M
2021-01-29 55.15 56.30 54.35 54.70 0.9M
2021-01-28 54.40 55.45 53.50 54.55 1.0M
2021-01-27 53.90 56.50 52.35 55.60 1.5M
2021-01-25 57.85 58.10 50.50 54.20 2.3M
2021-01-22 59.30 60.40 56.60 57.30 1.6M
2021-01-21 62.45 62.90 58.80 59.50 1.7M
2021-01-20 60.90 63.20 60.65 62.05 1.5M
2021-01-19 59.80 61.65 59.65 60.60 1.3M
2021-01-18 61.50 61.90 58.10 58.95 2.3M
2021-01-15 63.60 63.90 61.50 61.85 2.0M
2021-01-14 63.90 64.70 61.80 63.80 2.4M
2021-01-13 65.70 66.45 61.35 63.55 4.7M
2021-01-12 63.40 66.95 62.65 65.15 9.5M
2021-01-11 61.70 64.90 60.85 63.45 12.1M
2021-01-08 55.90 60.90 55.55 59.85 10.5M
2021-01-07 56.20 56.90 54.65 55.35 2.0M
2021-01-06 57.00 57.70 53.60 55.55 3.4M
2021-01-05 56.75 58.30 56.25 56.60 3.5M
2021-01-04 57.95 59.50 56.05 58.05 5.7M
2021-01-01 53.45 58.90 53.10 57.40 11.5M