25 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:49 PM
Take Solutions Ltd.

BSE

  • 126.65 -5.35 (-4.05%)
  • Vol: 16366
  • BSE Code: 532890
  • PREV. CLOSE
    132.00
  • OPEN PRICE
    134.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    126.65(1275)

NSE

  • 126.20 0.00 (0%)
  • Vol: 238586
  • NSE Code: TAKE
  • PREV. CLOSE
    126.20
  • OPEN PRICE
    131.90
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    126.20(8383)

Take Solutions Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
24-Apr-2017134.90135.85131.35132.25327097.0043215649.00
21-Apr-2017126.20134.90126.20133.1551801.006874843.00
20-Apr-2017126.50128.25125.60126.6541463.005245369.00
19-Apr-2017126.50130.40126.50126.9511640.001494322.00
18-Apr-2017132.00132.70127.00127.9523269.003016672.00
17-Apr-2017131.20132.80130.00130.758035.001058617.00
13-Apr-2017132.65132.85129.50130.55245206.0032267625.00
12-Apr-2017136.65136.65131.55132.5514227.001889551.00
11-Apr-2017136.00136.15132.90134.5522061.002958274.00
10-Apr-2017137.00139.00135.00135.4526688.003659972.00
07-Apr-2017135.30140.60133.00136.6557243.007852429.00
06-Apr-2017133.70135.55132.00133.7524703.003307473.00
05-Apr-2017134.00136.70130.90133.8551108.006817703.00
03-Apr-2017127.00131.15127.00130.908896.001155013.00
31-Mar-2017134.00134.80125.65126.6516366.002095458.00
30-Mar-2017133.50134.65131.15132.008150.001084387.00
29-Mar-2017134.00134.00131.40131.8517490.002311368.00
28-Mar-2017136.00136.00132.00132.1573423.009810643.00
27-Mar-2017133.70137.00133.70134.205694.00765472.00
24-Mar-2017133.00137.00133.00135.4512066.001637651.00