Take Share Price History

TAKE

IT Industry Small Cap

13.350.63 (4.95%)

Last updated on 9 Oct, 2026 | 15:29 IST

Free Demat with Zero AMC*

Take Historical Data

Day	Open	Close	Change(%)	Day High	Day Low
Fri Oct 09 2026	13.35	13.35	4.95%	13.35	13.35
Thu Oct 08 2026	12.72	12.72	5.04%	12.72	12.72
Wed Oct 07 2026	11.89	12.11	4.85%	12.11	11.53
Tue Oct 06 2026	11.85	11.55	-4.23%	12.48	11.51
Mon Oct 05 2026	12.64	12.06	-4.59%	12.89	12.02
Thu Oct 01 2026	12.64	12.64	-5.03%	12.64	12.64
Wed Sep 30 2026	13.31	13.31	-5.00%	14.59	13.31
Tue Sep 29 2026	14.01	14.01	-4.89%	14.01	14.01
Mon Sep 28 2026	14.73	14.73	-5.03%	14.73	14.73
Fri Sep 25 2026	15.71	15.51	0.78%	15.71	15.1

1
2
3
4
...
6

Take Associated Pages

Open Your Free
Demat Account Now!

AMC for First Year
Auto Square Off Charges

13 Lakh+ Clients
Expert-Backed
Premium Tools

Daily Research Calls
₹0 AMC for First Year
Dedicated RM Support