Take Solutions Ltd

TAKE
🏛️ india →
10.40
Last Update: 2025-09-26
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 24.40 24.40 22.80 23.06 0.1M
2023-12-28 23.50 23.68 22.62 22.97 0.1M
2023-12-27 24.44 24.44 23.10 23.37 0.0M
2023-12-26 24.99 24.99 23.67 23.94 0.0M
2023-12-22 23.30 24.75 23.30 24.14 0.1M
2023-12-21 22.90 23.85 22.25 23.73 0.1M
2023-12-20 25.40 26.04 22.85 22.96 0.1M
2023-12-19 25.50 25.90 24.90 25.38 0.1M
2023-12-18 23.60 25.25 23.17 24.79 0.4M
2023-12-15 23.01 24.14 23.01 23.67 0.0M
2023-12-14 22.00 24.30 22.00 22.92 0.3M
2023-12-13 22.82 22.82 21.80 22.36 0.0M
2023-12-12 22.72 22.90 22.25 22.37 0.0M
2023-12-11 23.10 23.43 22.02 22.27 0.1M
2023-12-08 24.35 24.35 22.52 23.05 0.1M
2023-12-07 21.26 22.80 20.87 22.80 0.1M
2023-12-06 21.93 21.93 20.59 20.73 0.1M
2023-12-05 22.06 22.06 20.81 20.95 0.0M
2023-12-04 21.69 21.69 20.97 21.01 0.1M
2023-12-01 22.11 22.11 21.05 21.16 0.0M
2023-11-30 22.40 22.40 21.15 21.34 0.0M
2023-11-29 21.50 22.42 21.50 21.68 0.0M
2023-11-28 22.30 22.55 22.22 22.32 0.0M
2023-11-24 22.49 22.50 21.75 22.22 0.0M
2023-11-23 21.10 22.05 21.10 21.72 0.1M
2023-11-22 20.40 21.58 20.40 21.53 0.1M
2023-11-21 20.84 21.11 20.42 20.56 0.1M
2023-11-20 21.00 21.00 20.50 20.60 0.0M
2023-11-17 21.25 21.58 20.50 20.78 0.0M
2023-11-16 21.41 21.98 21.15 21.24 0.0M
2023-11-15 20.51 22.00 20.51 21.78 0.0M
2023-11-13 22.00 22.00 21.05 21.28 0.0M
2023-11-12 21.84 21.84 21.37 21.59 0.0M
2023-11-10 20.94 21.15 20.66 20.97 0.0M
2023-11-09 22.00 22.20 20.79 20.88 0.0M
2023-11-08 21.31 21.99 20.80 21.88 0.1M
2023-11-07 20.49 21.13 20.20 21.03 0.1M
2023-11-06 20.25 20.30 19.75 20.13 0.0M
2023-11-03 20.00 20.10 19.75 20.06 0.0M
2023-11-02 19.75 19.97 19.32 19.83 0.0M
2023-11-01 19.70 19.70 19.26 19.40 0.0M
2023-10-31 19.70 19.70 19.40 19.64 0.0M
2023-10-30 19.64 19.64 19.25 19.35 0.0M
2023-10-27 18.89 19.65 18.89 19.62 0.0M
2023-10-26 18.50 18.90 18.05 18.87 0.0M
2023-10-25 20.45 20.45 18.85 18.99 0.0M
2023-10-23 20.51 21.25 19.72 19.77 0.0M
2023-10-20 21.15 21.25 20.51 20.75 0.0M
2023-10-19 21.00 21.34 21.00 21.04 0.0M
2023-10-18 21.42 21.42 20.90 21.03 0.0M
2023-10-17 21.25 21.50 21.15 21.31 0.0M
2023-10-16 21.25 21.40 21.15 21.15 0.0M
2023-10-13 21.01 21.50 21.01 21.25 0.0M
2023-10-12 20.81 21.74 20.81 21.54 0.0M
2023-10-11 20.80 21.40 20.80 21.40 0.0M
2023-10-10 20.20 21.24 20.20 20.64 0.0M
2023-10-09 21.99 21.99 20.85 20.89 0.0M
2023-10-06 21.52 21.78 21.40 21.75 0.0M
2023-10-05 21.10 21.69 21.10 21.52 0.0M
2023-10-04 22.29 22.29 20.72 21.43 0.0M
2023-10-03 22.00 22.45 21.61 21.71 0.0M
2023-09-29 22.05 22.50 21.80 22.00 0.0M
2023-09-28 22.45 22.50 21.76 22.05 0.0M
2023-09-27 22.30 22.73 21.90 21.94 0.0M
2023-09-26 22.75 23.00 22.10 22.40 0.0M
2023-09-25 22.52 23.27 22.45 22.56 0.0M
2023-09-22 22.30 22.99 21.50 22.78 0.1M
2023-09-21 23.20 23.79 22.00 22.17 0.0M
2023-09-20 22.69 22.77 22.40 22.77 0.0M
2023-09-18 21.00 21.69 21.00 21.69 0.0M
2023-09-15 21.11 21.94 20.60 20.66 0.1M
2023-09-14 21.60 22.40 21.25 21.35 0.0M
2023-09-13 21.35 21.75 20.37 21.40 0.1M
2023-09-12 22.45 22.75 21.34 21.34 0.1M
2023-09-11 22.35 22.60 22.00 22.46 0.1M
2023-09-08 22.86 23.20 22.10 22.32 0.1M
2023-09-07 24.29 24.29 22.50 22.86 0.1M
2023-09-06 24.89 24.89 23.10 23.33 0.1M
2023-09-05 22.52 25.01 22.52 24.21 0.1M
2023-09-04 23.37 23.87 22.55 22.77 0.1M
2023-09-01 23.39 24.53 23.18 23.85 0.3M
2023-08-31 22.36 24.18 21.78 23.45 0.5M
2023-08-30 17.72 21.86 17.72 21.86 0.5M
2023-08-29 18.29 18.39 18.16 18.22 0.0M
2023-08-28 17.63 18.41 17.63 18.28 0.0M
2023-08-25 18.44 18.74 18.10 18.23 0.0M
2023-08-24 18.95 19.00 18.25 18.32 0.1M
2023-08-23 18.65 19.02 18.65 18.75 0.0M
2023-08-22 17.90 19.00 17.88 18.65 0.1M
2023-08-21 18.00 18.19 17.70 17.91 0.0M
2023-08-18 17.95 18.42 17.88 18.00 0.1M
2023-08-17 18.50 18.50 18.14 18.19 0.1M
2023-08-16 18.80 18.80 18.32 18.40 0.0M
2023-08-14 18.64 19.85 18.00 18.88 0.1M
2023-08-11 19.30 19.30 18.52 18.63 0.0M
2023-08-10 18.67 19.39 18.67 18.86 0.1M
2023-08-09 18.04 19.10 17.90 18.66 0.2M
2023-08-08 18.79 18.79 17.49 17.85 0.1M
2023-08-07 17.40 17.79 17.40 17.75 0.0M
2023-08-04 17.10 17.96 16.99 17.59 0.1M
2023-08-03 17.11 17.48 17.06 17.12 0.0M
2023-08-02 17.70 17.70 17.22 17.27 0.0M
2023-08-01 17.70 17.70 17.25 17.46 0.0M
2023-07-31 17.53 17.53 17.20 17.39 0.0M
2023-07-28 17.56 17.68 17.26 17.28 0.0M
2023-07-27 17.76 17.89 17.36 17.45 0.0M
2023-07-26 17.42 17.94 17.42 17.70 0.0M
2023-07-25 17.70 18.00 17.51 17.78 0.1M
2023-07-24 17.84 17.84 17.51 17.76 0.0M
2023-07-21 17.85 18.00 17.31 17.60 0.0M
2023-07-20 18.90 18.90 17.59 17.85 0.1M
2023-07-19 17.83 18.20 17.70 17.75 0.0M
2023-07-18 18.65 18.65 17.71 17.80 0.0M
2023-07-17 18.99 19.00 18.02 18.18 0.1M
2023-07-14 16.60 19.34 16.30 18.75 0.3M
2023-07-13 16.25 16.90 16.25 16.61 0.0M
2023-07-12 16.89 17.09 16.63 16.80 0.0M
2023-07-11 17.08 17.08 16.45 16.76 0.0M
2023-07-10 16.66 17.29 16.66 16.83 0.0M
2023-07-07 16.70 17.12 16.70 17.08 0.0M
2023-07-06 16.88 17.20 16.45 16.86 0.0M
2023-07-05 16.70 17.18 16.70 16.86 0.0M
2023-07-04 17.14 17.22 16.80 17.05 0.0M
2023-07-03 17.20 17.32 17.00 17.07 0.1M
2023-06-30 17.80 17.80 17.00 17.20 0.0M
2023-06-28 17.40 17.83 17.06 17.60 0.1M
2023-06-27 17.00 17.25 17.00 17.06 0.0M
2023-06-26 17.15 17.36 17.01 17.16 0.0M
2023-06-23 17.75 17.75 16.96 17.04 0.0M
2023-06-22 17.85 17.85 17.22 17.31 0.0M
2023-06-21 17.02 18.19 16.84 17.66 0.2M
2023-06-20 17.10 17.19 16.90 16.98 0.0M
2023-06-19 17.11 17.54 16.98 17.12 0.0M
2023-06-16 17.36 17.59 17.00 17.21 0.0M
2023-06-15 17.75 17.97 17.25 17.30 0.0M
2023-06-14 18.00 18.24 17.50 17.70 0.0M
2023-06-13 18.19 18.34 18.00 18.00 0.0M
2023-06-12 17.71 18.35 17.71 18.07 0.0M
2023-06-09 18.14 18.29 17.65 17.82 0.0M
2023-06-08 18.05 18.48 17.60 17.84 0.1M
2023-06-07 18.00 18.25 17.91 18.06 0.0M
2023-06-06 18.50 18.50 17.70 17.98 0.0M
2023-06-05 17.85 18.79 17.85 18.52 0.0M
2023-06-02 17.98 18.49 17.61 18.06 0.0M
2023-06-01 17.20 17.95 17.20 17.69 0.0M
2023-05-31 17.60 17.75 17.29 17.35 0.0M
2023-05-30 17.15 17.60 17.15 17.46 0.0M
2023-05-29 17.53 17.70 16.68 17.38 0.0M
2023-05-26 17.05 17.68 17.05 17.42 0.0M
2023-05-25 17.50 17.57 17.22 17.29 0.0M
2023-05-24 17.05 17.79 17.05 17.40 0.0M
2023-05-23 17.26 17.89 17.25 17.58 0.0M
2023-05-22 18.05 18.05 17.31 17.45 0.0M
2023-05-19 18.14 18.14 17.10 17.45 0.0M
2023-05-18 18.01 18.45 17.80 17.98 0.0M
2023-05-17 18.06 18.38 17.92 18.19 0.0M
2023-05-16 18.14 18.49 17.93 18.08 0.0M
2023-05-15 18.43 18.94 18.15 18.17 0.0M
2023-05-12 18.66 18.73 18.34 18.45 0.0M
2023-05-11 17.35 18.93 17.35 18.66 0.0M
2023-05-10 18.99 19.05 17.43 17.64 0.1M
2023-05-09 18.60 19.04 18.31 18.39 0.1M
2023-05-08 19.69 20.64 18.45 18.95 0.3M
2023-05-05 16.70 19.70 16.50 19.28 0.4M
2023-05-04 16.48 16.69 16.35 16.51 0.0M
2023-05-03 16.26 16.68 16.10 16.28 0.0M
2023-05-02 15.78 16.56 15.78 16.41 0.1M
2023-04-28 15.45 15.86 15.45 15.78 0.0M
2023-04-27 15.06 15.80 15.06 15.58 0.0M
2023-04-26 15.06 15.66 15.06 15.49 0.0M
2023-04-25 16.00 16.00 14.40 15.32 0.1M
2023-04-24 16.70 16.70 15.07 15.16 0.0M
2023-04-21 15.82 16.00 15.68 15.85 0.0M
2023-04-20 16.62 16.65 15.56 15.68 0.1M
2023-04-19 15.83 16.51 15.72 16.43 0.0M
2023-04-18 15.70 16.23 15.50 15.63 0.0M
2023-04-17 15.50 16.50 15.35 15.93 0.0M
2023-04-13 16.50 16.68 16.30 16.37 0.0M
2023-04-12 16.37 16.65 16.07 16.57 0.0M
2023-04-11 16.08 16.40 15.91 16.29 0.0M
2023-04-10 15.95 16.40 15.67 15.97 0.0M
2023-04-06 15.23 15.87 15.15 15.63 0.0M
2023-04-05 14.69 15.74 14.51 15.13 0.0M
2023-04-03 13.25 14.68 13.25 14.59 0.1M
2023-03-31 13.74 13.93 13.37 13.51 0.1M
2023-03-29 12.70 14.18 12.70 13.53 0.1M
2023-03-28 14.12 14.18 12.77 12.89 0.1M
2023-03-27 15.00 15.00 14.01 14.09 0.1M
2023-03-24 14.55 15.20 14.55 14.80 0.1M
2023-03-23 15.00 15.29 14.51 14.55 0.1M
2023-03-22 15.01 15.50 14.98 15.10 0.0M
2023-03-21 15.15 15.91 14.96 14.98 0.1M
2023-03-20 16.30 16.30 15.30 15.49 0.1M
2023-03-17 16.80 16.80 16.02 16.30 0.0M
2023-03-16 16.65 16.70 16.28 16.36 0.0M
2023-03-15 17.00 17.00 16.61 16.66 0.0M
2023-03-14 17.49 17.49 16.50 16.68 0.1M
2023-03-13 17.80 17.99 17.22 17.25 0.0M
2023-03-10 17.40 18.04 17.40 17.81 0.0M
2023-03-09 18.29 18.54 17.80 17.88 0.0M
2023-03-08 18.00 18.27 17.35 18.05 0.1M
2023-03-06 18.20 18.49 18.12 18.20 0.0M
2023-03-03 18.00 18.40 18.00 18.23 0.0M
2023-03-02 18.44 18.54 17.89 18.25 0.0M
2023-03-01 17.60 18.49 17.30 18.39 0.0M
2023-02-28 17.50 17.70 17.30 17.50 0.0M
2023-02-27 17.90 18.00 17.20 17.30 0.0M
2023-02-24 18.05 18.30 17.55 18.05 0.0M
2023-02-23 18.10 18.75 18.00 18.05 0.1M
2023-02-22 18.80 19.10 18.45 18.60 0.0M
2023-02-21 18.75 19.55 18.75 19.05 0.0M
2023-02-20 19.75 19.75 19.00 19.10 0.0M
2023-02-17 19.80 20.05 19.50 19.55 0.0M
2023-02-16 20.20 20.45 19.95 20.10 0.0M
2023-02-15 21.00 21.00 20.00 20.25 0.0M
2023-02-14 20.90 21.15 20.15 20.35 0.0M
2023-02-13 21.40 21.50 20.85 20.95 0.0M
2023-02-10 20.90 21.50 20.75 21.30 0.0M
2023-02-09 20.80 21.25 20.65 20.90 0.0M
2023-02-08 21.60 21.60 20.45 20.95 0.0M
2023-02-07 21.85 21.85 20.80 20.90 0.0M
2023-02-06 20.65 21.25 20.65 21.15 0.0M
2023-02-03 21.50 21.65 20.80 20.95 0.0M
2023-02-02 21.70 21.95 21.45 21.45 0.0M
2023-02-01 22.30 22.65 21.35 21.70 0.0M
2023-01-31 21.95 22.00 21.55 21.95 0.0M
2023-01-30 21.00 22.10 21.00 21.50 0.0M
2023-01-27 22.90 22.90 21.05 21.75 0.1M
2023-01-25 22.15 22.75 22.10 22.45 0.0M
2023-01-24 22.45 22.90 22.30 22.40 0.0M
2023-01-23 22.40 22.85 22.05 22.25 0.0M
2023-01-20 23.45 23.45 22.55 22.70 0.0M
2023-01-19 23.35 23.35 22.95 23.00 0.0M
2023-01-18 23.00 23.80 23.00 23.35 0.0M
2023-01-17 22.85 23.30 22.45 22.75 0.0M
2023-01-16 23.10 23.30 22.30 22.95 0.1M
2023-01-13 23.10 23.30 23.00 23.15 0.0M
2023-01-12 23.30 23.45 22.95 23.05 0.0M
2023-01-11 23.20 24.05 23.00 23.25 0.0M
2023-01-10 23.45 23.50 23.10 23.15 0.0M
2023-01-09 23.25 23.65 23.05 23.30 0.0M
2023-01-06 23.90 23.90 23.10 23.25 0.0M
2023-01-05 23.55 23.70 22.85 23.45 0.0M
2023-01-04 23.85 23.95 23.35 23.65 0.0M
2023-01-03 23.95 24.10 23.50 23.85 0.0M
2023-01-02 23.80 24.25 23.50 23.75 0.0M