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
2023-12-29 23.00 23.40 22.80 23.05 0.4M
2023-12-28 23.65 23.65 22.45 22.90 0.7M
2023-12-27 23.95 24.25 22.90 23.35 0.4M
2023-12-26 23.80 24.35 23.70 24.00 0.3M
2023-12-22 23.75 24.95 23.60 24.15 0.6M
2023-12-21 22.95 23.90 22.40 23.70 0.8M
2023-12-20 26.00 26.25 22.90 22.95 1.9M
2023-12-19 25.25 26.00 24.75 25.45 2.0M
2023-12-18 23.15 25.30 23.15 24.80 2.1M
2023-12-15 23.30 24.20 23.10 23.50 1.1M
2023-12-14 22.70 24.45 22.20 23.05 1.3M
2023-12-13 22.40 22.75 22.05 22.35 0.2M
2023-12-12 22.55 22.95 22.20 22.40 0.4M
2023-12-11 23.60 23.60 22.05 22.25 0.5M
2023-12-08 24.35 24.35 22.50 23.05 1.2M
2023-12-07 21.00 22.85 20.85 22.85 1.0M
2023-12-06 21.15 21.15 20.70 20.80 0.2M
2023-12-05 21.15 21.35 20.75 20.90 0.2M
2023-12-04 21.50 21.50 21.00 21.10 0.2M
2023-12-01 21.20 21.55 21.00 21.15 0.2M
2023-11-30 21.70 21.90 21.15 21.35 0.2M
2023-11-29 22.35 22.50 21.50 21.75 0.2M
2023-11-28 22.50 22.60 22.15 22.25 0.3M
2023-11-24 22.00 22.50 21.85 22.30 0.4M
2023-11-23 21.90 22.00 21.50 21.75 0.3M
2023-11-22 20.55 21.55 20.40 21.50 0.4M
2023-11-21 20.75 21.20 20.25 20.55 0.2M
2023-11-20 20.75 20.95 20.40 20.60 0.2M
2023-11-17 21.25 21.55 20.20 20.55 0.5M
2023-11-16 21.95 22.00 21.05 21.25 0.2M
2023-11-15 21.25 22.05 21.25 21.75 0.2M
2023-11-13 21.75 21.75 21.15 21.25 0.2M
2023-11-12 21.80 21.85 21.35 21.45 0.1M
2023-11-10 20.95 21.25 20.60 20.90 0.2M
2023-11-09 22.00 22.15 20.85 20.95 0.2M
2023-11-08 21.45 22.00 20.80 21.90 0.4M
2023-11-07 20.20 21.05 20.20 21.00 0.2M
2023-11-06 19.90 20.55 19.80 20.10 0.1M
2023-11-03 19.75 20.25 19.75 19.90 0.1M
2023-11-02 19.60 19.95 19.35 19.90 0.1M
2023-11-01 19.65 19.65 19.25 19.35 0.0M
2023-10-31 19.85 19.85 19.35 19.45 0.0M
2023-10-30 19.70 19.75 19.15 19.45 0.1M
2023-10-27 18.85 19.65 18.75 19.60 0.1M
2023-10-26 18.65 19.00 18.10 18.75 0.1M
2023-10-25 19.80 20.25 18.95 19.00 0.2M
2023-10-23 21.00 21.25 19.95 19.95 0.2M
2023-10-20 21.10 21.30 20.80 21.00 0.1M
2023-10-19 21.00 21.35 20.95 21.00 0.1M
2023-10-18 21.50 21.55 20.95 21.05 0.1M
2023-10-17 21.05 21.60 21.00 21.10 0.1M
2023-10-16 21.25 21.50 21.00 21.10 0.1M
2023-10-13 21.40 21.65 21.00 21.25 0.1M
2023-10-12 21.50 21.60 21.25 21.50 0.1M
2023-10-11 21.00 21.50 20.90 21.35 0.1M
2023-10-10 20.80 21.40 20.50 20.85 0.1M
2023-10-09 21.60 21.60 20.75 20.80 0.2M
2023-10-06 21.50 21.95 21.00 21.80 0.1M
2023-10-05 21.15 21.85 21.15 21.35 0.1M
2023-10-04 21.65 22.30 21.00 21.15 0.1M
2023-10-03 21.95 22.50 21.45 21.65 0.1M
2023-09-29 22.00 22.45 21.55 21.95 0.1M
2023-09-28 22.25 22.45 21.80 22.00 0.1M
2023-09-27 22.30 22.30 21.80 22.10 0.1M
2023-09-26 23.25 23.25 22.15 22.30 0.1M
2023-09-25 23.20 23.45 22.40 22.75 0.2M
2023-09-22 22.25 23.00 21.10 22.70 0.3M
2023-09-21 22.95 23.60 21.85 22.10 0.5M
2023-09-20 22.45 22.80 21.75 22.80 0.4M
2023-09-18 21.15 21.75 21.00 21.75 0.2M
2023-09-15 21.50 21.90 20.60 20.75 0.3M
2023-09-14 22.00 22.30 21.10 21.45 0.2M
2023-09-13 21.50 21.80 20.50 21.60 0.3M
2023-09-12 22.50 22.80 21.30 21.30 0.3M
2023-09-11 22.30 22.75 22.10 22.40 0.2M
2023-09-08 22.70 23.00 22.05 22.20 0.3M
2023-09-07 22.30 23.70 22.25 22.75 0.3M
2023-09-06 24.55 24.60 23.10 23.30 0.7M
2023-09-05 22.80 25.05 22.55 24.20 2.1M
2023-09-04 23.80 24.10 22.65 22.80 1.1M
2023-09-01 23.40 24.60 22.25 23.85 2.2M
2023-08-31 22.35 24.15 21.65 23.45 7.4M
2023-08-30 18.35 21.90 18.25 21.90 6.5M
2023-08-29 18.35 18.35 18.15 18.25 0.2M
2023-08-28 18.35 18.50 18.05 18.25 0.2M
2023-08-25 18.45 18.70 18.00 18.25 0.2M
2023-08-24 19.00 19.00 18.20 18.30 0.2M
2023-08-23 18.95 19.15 18.65 18.70 0.2M
2023-08-22 18.15 18.90 17.90 18.70 0.5M
2023-08-21 18.10 18.20 17.70 17.90 0.1M
2023-08-18 18.15 18.45 17.90 18.00 0.2M
2023-08-17 18.65 18.65 18.05 18.15 0.2M
2023-08-16 18.80 18.80 18.10 18.35 0.2M
2023-08-14 18.65 19.95 18.10 18.85 0.7M
2023-08-11 19.00 19.30 18.50 18.60 0.2M
2023-08-10 18.75 19.50 18.70 18.80 0.6M
2023-08-09 17.95 19.20 17.90 18.65 0.8M
2023-08-08 17.80 17.95 17.60 17.85 0.1M
2023-08-07 17.90 17.90 17.55 17.70 0.1M
2023-08-04 17.45 18.00 17.10 17.60 0.3M
2023-08-03 17.55 17.55 17.05 17.10 0.1M
2023-08-02 17.70 17.70 17.15 17.30 0.1M
2023-08-01 17.50 17.65 17.20 17.40 0.1M
2023-07-31 17.40 17.50 17.20 17.30 0.1M
2023-07-28 17.70 17.70 17.10 17.30 0.3M
2023-07-27 17.95 17.95 17.40 17.45 0.2M
2023-07-26 17.80 17.95 17.60 17.65 0.1M
2023-07-25 17.75 18.10 17.50 17.80 0.1M
2023-07-24 17.85 17.90 17.50 17.70 0.1M
2023-07-21 17.80 18.00 17.40 17.65 0.2M
2023-07-20 17.90 18.40 17.60 17.80 0.4M
2023-07-19 17.90 18.25 17.65 17.70 0.2M
2023-07-18 18.30 18.35 17.65 17.85 0.2M
2023-07-17 18.90 19.15 18.05 18.15 0.5M
2023-07-14 16.60 19.35 16.35 18.80 1.8M
2023-07-13 16.85 16.90 16.45 16.55 0.1M
2023-07-12 17.05 17.05 16.75 16.80 0.1M
2023-07-11 17.00 17.05 16.70 16.80 0.1M
2023-07-10 17.05 17.25 16.75 16.85 0.1M
2023-07-07 16.80 17.20 16.70 17.05 0.1M
2023-07-06 16.70 17.00 16.35 16.85 0.2M
2023-07-05 17.05 17.20 16.75 16.85 0.2M
2023-07-04 17.15 17.25 16.95 17.00 0.1M
2023-07-03 17.30 17.30 17.00 17.05 0.1M
2023-06-30 17.30 17.55 17.10 17.15 0.1M
2023-06-28 17.15 17.60 17.00 17.30 0.2M
2023-06-27 17.30 17.30 17.05 17.10 0.1M
2023-06-26 17.05 17.40 17.00 17.20 0.1M
2023-06-23 17.30 17.30 16.95 17.05 0.1M
2023-06-22 17.75 17.85 17.20 17.30 0.1M
2023-06-21 16.90 18.15 16.90 17.75 0.5M
2023-06-20 17.10 17.20 16.85 16.95 0.1M
2023-06-19 17.30 17.50 16.90 17.00 0.3M
2023-06-16 17.40 17.45 17.10 17.25 0.2M
2023-06-15 17.80 18.00 17.20 17.30 0.2M
2023-06-14 18.25 18.25 17.50 17.65 0.2M
2023-06-13 18.10 18.50 17.95 18.00 0.1M
2023-06-12 17.65 18.90 17.65 18.10 0.1M
2023-06-09 17.95 18.35 17.70 17.80 0.1M
2023-06-08 18.10 18.45 17.80 17.95 0.1M
2023-06-07 18.10 18.25 17.90 18.05 0.1M
2023-06-06 18.45 18.75 17.85 17.95 0.2M
2023-06-05 18.30 18.85 18.30 18.45 0.2M
2023-06-02 17.70 18.30 17.60 18.10 0.3M
2023-06-01 17.30 18.00 17.30 17.70 0.1M
2023-05-31 17.25 17.70 17.25 17.35 0.1M
2023-05-30 17.40 17.70 17.05 17.50 0.1M
2023-05-29 17.60 17.65 16.65 17.40 0.1M
2023-05-26 17.40 17.70 17.25 17.45 0.1M
2023-05-25 17.45 17.65 17.20 17.30 0.1M
2023-05-24 17.50 17.85 17.10 17.40 0.1M
2023-05-23 17.55 17.95 17.30 17.50 0.2M
2023-05-22 17.90 17.90 17.25 17.45 0.1M
2023-05-19 17.95 18.10 17.15 17.45 0.2M
2023-05-18 18.35 18.40 17.70 17.95 0.1M
2023-05-17 18.05 18.45 18.00 18.20 0.1M
2023-05-16 18.50 18.55 18.00 18.05 0.1M
2023-05-15 18.55 18.85 18.10 18.15 0.1M
2023-05-12 18.55 18.85 18.40 18.55 0.1M
2023-05-11 18.00 19.05 17.60 18.60 0.4M
2023-05-10 18.25 18.95 17.35 17.70 0.3M
2023-05-09 19.00 19.15 18.30 18.35 0.3M
2023-05-08 19.40 20.80 18.40 18.95 2.4M
2023-05-05 16.65 19.80 16.30 19.35 3.1M
2023-05-04 16.35 16.70 16.25 16.50 0.2M
2023-05-03 16.40 16.70 16.00 16.25 0.2M
2023-05-02 15.80 16.60 15.80 16.40 0.4M
2023-04-28 15.70 15.85 15.55 15.75 0.2M
2023-04-27 15.30 15.75 15.30 15.60 0.2M
2023-04-26 15.50 15.70 15.15 15.45 0.2M
2023-04-25 15.35 15.50 15.10 15.35 0.2M
2023-04-24 15.85 16.20 15.00 15.15 0.6M
2023-04-21 15.65 15.95 15.65 15.85 0.1M
2023-04-20 16.55 16.70 15.55 15.65 0.3M
2023-04-19 15.85 16.50 15.65 16.40 0.2M
2023-04-18 16.00 16.25 14.85 15.70 0.2M
2023-04-17 16.40 16.60 14.65 16.00 0.3M
2023-04-13 16.35 16.70 16.30 16.50 0.3M
2023-04-12 16.35 16.90 16.00 16.60 0.3M
2023-04-11 16.05 16.45 15.90 16.30 0.2M
2023-04-10 16.40 16.45 15.65 15.95 0.4M
2023-04-06 15.20 15.90 15.00 15.75 0.4M
2023-04-05 14.75 15.80 14.50 15.15 0.6M
2023-04-03 13.55 14.70 13.55 14.60 0.4M
2023-03-31 13.25 13.90 13.25 13.50 0.5M
2023-03-29 12.95 14.15 12.80 13.55 0.6M
2023-03-28 14.25 14.25 12.75 12.90 0.8M
2023-03-27 14.50 14.85 14.00 14.10 0.5M
2023-03-24 14.55 15.30 14.55 14.80 0.5M
2023-03-23 15.25 15.30 14.45 14.50 0.4M
2023-03-22 15.15 15.65 14.90 15.10 0.3M
2023-03-21 15.65 15.95 14.90 14.95 0.5M
2023-03-20 16.05 16.20 15.30 15.50 0.3M
2023-03-17 16.50 16.60 16.05 16.25 0.2M
2023-03-16 16.60 16.60 16.20 16.30 0.1M
2023-03-15 16.70 17.10 16.55 16.65 0.2M
2023-03-14 17.40 17.45 16.50 16.70 0.3M
2023-03-13 18.10 18.10 17.20 17.25 0.2M
2023-03-10 17.80 18.00 17.60 17.90 0.1M
2023-03-09 18.20 18.50 17.80 17.85 0.3M
2023-03-08 18.35 18.35 17.50 18.05 0.3M
2023-03-06 18.25 18.70 18.10 18.20 0.2M
2023-03-03 18.15 18.35 18.00 18.25 0.2M
2023-03-02 18.60 18.60 17.85 18.00 0.2M
2023-03-01 17.50 18.45 17.35 18.40 0.2M
2023-02-28 17.50 17.70 17.30 17.55 0.1M
2023-02-27 18.10 18.10 17.20 17.30 0.5M
2023-02-24 18.20 18.35 18.00 18.10 0.1M
2023-02-23 18.60 18.65 18.00 18.10 0.2M
2023-02-22 19.20 19.20 18.10 18.55 0.2M
2023-02-21 19.00 19.40 18.95 19.05 0.1M
2023-02-20 19.60 19.70 18.95 19.00 0.2M
2023-02-17 20.00 20.10 19.40 19.55 0.3M
2023-02-16 20.05 20.40 19.90 20.05 0.3M
2023-02-15 20.50 20.60 20.00 20.15 0.1M
2023-02-14 21.10 21.10 20.00 20.25 0.3M
2023-02-13 21.40 21.40 20.80 20.95 0.1M
2023-02-10 20.90 21.60 20.75 21.25 0.2M
2023-02-09 20.90 21.30 20.80 20.90 0.1M
2023-02-08 21.10 21.10 20.75 20.95 0.1M
2023-02-07 21.30 21.30 20.70 20.85 0.2M
2023-02-06 21.00 21.30 21.00 21.05 0.1M
2023-02-03 21.55 21.70 20.80 21.00 0.3M
2023-02-02 21.95 22.05 21.40 21.50 0.1M
2023-02-01 22.10 22.65 21.60 21.75 0.2M
2023-01-31 21.75 22.10 21.50 21.90 0.1M
2023-01-30 21.75 22.15 21.35 21.50 0.1M
2023-01-27 22.25 22.50 21.00 21.75 0.3M
2023-01-25 22.25 22.45 22.00 22.25 0.2M
2023-01-24 22.20 22.95 22.20 22.35 0.2M
2023-01-23 22.80 22.95 22.00 22.15 0.3M
2023-01-20 23.25 23.25 22.75 22.75 0.1M
2023-01-19 23.25 23.40 22.95 23.00 0.1M
2023-01-18 22.95 23.85 22.95 23.25 0.3M
2023-01-17 23.00 23.20 22.55 22.95 0.1M
2023-01-16 23.20 23.25 22.80 22.90 0.2M
2023-01-13 23.10 23.35 22.90 23.10 0.1M
2023-01-12 23.35 23.45 22.95 23.05 0.1M
2023-01-11 23.25 23.55 23.15 23.25 0.1M
2023-01-10 23.35 23.50 23.05 23.15 0.1M
2023-01-09 23.60 23.80 23.10 23.25 0.2M
2023-01-06 23.60 23.65 23.10 23.25 0.2M
2023-01-05 23.60 23.65 23.30 23.40 0.1M
2023-01-04 24.00 24.00 23.30 23.50 0.2M
2023-01-03 23.75 24.10 23.70 23.80 0.2M
2023-01-02 23.65 24.05 23.65 23.80 0.2M