Take Share Price History

TAKE

IT Industry Small Cap

11.060.52 (4.93%)

Last updated on 29 Oct, 2026 | 15:57 IST

Free Demat with Zero AMC*

Take Historical Data

Day	Open	Close	Change(%)	Day High	Day Low
Thu Oct 29 2026	10.96	11.06	5.03%	11.06	10.38
Wed Oct 28 2026	10.31	10.53	3.85%	10.64	9.89
Tue Oct 27 2026	9.97	10.14	-2.41%	10.39	9.88
Mon Oct 26 2026	11.1	10.39	-4.94%	11.3	10.39
Fri Oct 23 2026	11.88	10.93	-4.96%	11.88	10.93
Thu Oct 22 2026	11.3	11.5	1.23%	11.93	10.81
Wed Oct 21 2026	11.6	11.36	-5.02%	11.8	11.36
Mon Oct 19 2026	12.85	11.96	-4.85%	12.97	11.96
Fri Oct 16 2026	12.18	12.57	4.58%	12.63	11.51
Thu Oct 15 2026	10.89	12.02	4.89%	12.02	10.89

1
2
3
4
...
7

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