Take Solutions share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
19-06-2026 Friday	BSE Sensex : 76,802.90 -607.08 -0.78%		NSE Nifty 50 : 24,013.10 -154.90 -0.64%		USD - INR 1 $ = Rs 94.36	Find Stock
Share Price in Google :	Take Solutions		MCap (aprox) 446.3 Crores	Symbol : TAKE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.6%	17.6%	-40.1%	-21.2%	-14.5%	246.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
19-06-26	Fri	30.03	0.27	110.1k	0.9%
18-06-26	Thu	29.76	0.1	269.03k	0.3%	Data Update : 7 PM
17-06-26	Wed	29.66	0.06	154.01k	0.2%	19-06-26 : 30.03
16-06-26	Tue	29.6	0.07	96.14k	0.2%
15-06-26	Mon	29.53	-0.14	156.55k	-0.5%	Compared to  :  10-06-26 29.57
12-06-26	Fri	29.67	0.09	355.68k	0.3%
11-06-26	Thu	29.58	0.01	140.18k	0.0%	7 Days %
10-06-26	Wed	29.57	-0.02	324.3k	-0.1%	1.6%
09-06-26	Tue	29.59	0.13	83.08k	0.4%
08-06-26	Mon	29.46	-0.11	134.49k	-0.4%	Compared to  :  19-05-26 25.53
05-06-26	Fri	29.57	-0.1	200.84k	-0.3%
04-06-26	Thu	29.67	-0.35	329.53k	-1.2%	1 Month %
03-06-26	Wed	30.02	-0.6	398.28k	-2.0%	17.6%
02-06-26	Tue	30.62	-0.03	357.77k	-0.1%	.
01-06-26	Mon	30.65	-0.15	163.89k	-0.5%	Compared to  :  20-04-26 50.14
29-05-26	Fri	30.8	-0.13	596.04k	-0.4%
27-05-26	Wed	30.93	0.16	344.22k	0.5%	2 Months %
26-05-26	Tue	30.77	1.14	223.38k	3.8%	-40.1%
25-05-26	Mon	29.63	0.43	444.58k	1.5%
22-05-26	Fri	29.2	1.06	935.37k	3.8%	Compared to  :  19-03-26 38.12
21-05-26	Thu	28.14	1.34	233.95k	5.0%
20-05-26	Wed	26.8	1.27	608.23k	5.0%	3 Months %
19-05-26	Tue	25.53	1.21	484.18k	5.0%	-21.2%
18-05-26	Mon	24.32	-1.28	267.96k	-5.0%
15-05-26	Fri	25.6	-1.34	43.21k	-5.0%	Compared to  :  19-12-25 35.12
14-05-26	Thu	26.94	-1.41	34.31k	-5.0%
13-05-26	Wed	28.35	-1.49	173.3k	-5.0%	6 Months %
12-05-26	Tue	29.84	-1.57	1.57m	-5.0%	-14.5%
11-05-26	Mon	31.41	-1.65	75.97k	-5.0%
08-05-26	Fri	33.06	-1.73	63.48k	-5.0%	Compared to  :  19-06-25 8.66
07-05-26	Thu	34.79	-1.83	46.9k	-5.0%
06-05-26	Wed	36.62	-1.92	62.99k	-5.0%	1 year %
05-05-26	Tue	38.54	-2.02	89.08k	-5.0%	246.8%
04-05-26	Mon	40.56	-2.13	740.84k	-5.0%
30-04-26	Thu	42.69	-0.87	3.49k	-2.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
29-04-26	Wed	43.56	-0.88	8.52k	-2.0%
28-04-26	Tue	44.44	-0.9	10.92k	-2.0%
27-04-26	Mon	45.34	-0.92	4.5k	-2.0%
24-04-26	Fri	46.26	-0.94	3.69k	-2.0%
23-04-26	Thu	47.2	-0.96	4.2k	-2.0%
22-04-26	Wed	48.16	-0.98	4.92k	-2.0%
21-04-26	Tue	49.14	-1	155.14k	-2.0%
20-04-26	Mon	50.14	0.98	1.59m	2.0%
17-04-26	Fri	49.16	0.96	2.39m	2.0%
16-04-26	Thu	48.2	0.93	1.66m	2.0%
15-04-26	Wed	47.27	0.9	1.15m	1.9%
13-04-26	Mon	46.37	0.89	1.64m	2.0%
10-04-26	Fri	45.48	0.89	1.98m	2.0%
09-04-26	Thu	44.59	0.87	1.14m	2.0%
08-04-26	Wed	43.72	0.85	862.66k	2.0%
07-04-26	Tue	42.87	0.84	895.15k	2.0%
06-04-26	Mon	42.03	0.82	923.73k	2.0%
02-04-26	Thu	41.21	0.8	635.52k	2.0%
01-04-26	Wed	40.41	0.79	245.85k	2.0%
30-03-26	Mon	39.62	0.77	417.17k	2.0%
27-03-26	Fri	38.85	0.76	367.1k	2.0%
25-03-26	Wed	38.09	0.74	694.43k	2.0%
24-03-26	Tue	37.35	0.73	536.6k	2.0%
23-03-26	Mon	36.62	-0.74	8.75k	-2.0%
20-03-26	Fri	37.36	-0.76	55.25k	-2.0%
19-03-26	Thu	38.12	-0.77	3.17k	-2.0%
18-03-26	Wed	38.89	-6.75	7.87k	-2.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	45.64	-1.06	1.28m	-2.3%
26-02-26	Thu	46.7	-0.03	651.08k	-0.1%
25-02-26	Wed	46.73	-0.49	861.96k	-1.0%
24-02-26	Tue	47.22	-0.05	806.95k	-0.1%
23-02-26	Mon	47.27	0.01	603.38k	0.0%
20-02-26	Fri	47.26	-0.23	592.43k	-0.5%
19-02-26	Thu	47.49	0.81	1.31m	1.7%
18-02-26	Wed	46.68	-2.17	2.48m	-4.4%
17-02-26	Tue	48.85	0.31	1.03m	0.6%
16-02-26	Mon	48.54	1.4	2.43m	3.0%
13-02-26	Fri	47.14	0.33	1.45m	0.7%
12-02-26	Thu	46.81	1.98	1.71m	4.4%
11-02-26	Wed	44.83	1.56	1.39m	3.6%
10-02-26	Tue	43.27	1.62	905.23k	3.9%
09-02-26	Mon	41.65	-0.4	219.58k	-1.0%
06-02-26	Fri	42.05	-0.49	698.53k	-1.2%
05-02-26	Thu	42.54	-0.14	829.5k	-0.3%
04-02-26	Wed	42.68	0	1.13m	0.0%
03-02-26	Tue	42.68	1.14	478.29k	2.7%
02-02-26	Mon	41.54	1.18	1.48m	2.9%
01-02-26	Sun	40.36	1.91	1.39m	5.0%
30-01-26	Fri	38.45	1.82	2.63m	5.0%
29-01-26	Thu	36.63	-1.61	1.38m	-4.2%
28-01-26	Wed	38.24	-1.48	715.81k	-3.7%
27-01-26	Tue	39.72	0.53	510.24k	1.4%
23-01-26	Fri	39.19	-1.34	2.23m	-3.3%
22-01-26	Thu	40.53	-1.72	881.81k	-4.1%
21-01-26	Wed	42.25	0.61	1.48m	1.5%
20-01-26	Tue	41.64	-1.35	1.7m	-3.1%
19-01-26	Mon	42.99	-0.74	1.3m	-1.7%
16-01-26	Fri	43.73	0.27	843.37k	0.6%
14-01-26	Wed	43.46	0.85	1.22m	2.0%
13-01-26	Tue	42.61	-1.58	1.64m	-3.6%
12-01-26	Mon	44.19	1.4	1.36m	3.3%
09-01-26	Fri	42.79	1.98	1.63m	4.9%
08-01-26	Thu	40.81	0.21	633.48k	0.5%
07-01-26	Wed	40.6	0.09	3.67m	0.2%
06-01-26	Tue	40.51	0.17	1.04m	0.4%
05-01-26	Mon	40.34	0.4	672.28k	1.0%
02-01-26	Fri	39.94	0.3	1.72m	0.8%
01-01-26	Thu	39.64	1.33	1.75m	3.5%
31-12-25	Wed	38.31	0.2	1.04m	0.5%
30-12-25	Tue	38.11	-0.91	2.5m	-2.3%
29-12-25	Mon	39.02	0.09	2.23m	0.2%
26-12-25	Fri	38.93	1.84	5.17m	5.0%
24-12-25	Wed	37.09	1.75	4.09m	5.0%
23-12-25	Tue	35.34	0.19	914.85k	0.5%
22-12-25	Mon	35.15	0.03	2.5m	0.1%
19-12-25	Fri	35.12	0.16	1.55m	0.5%
18-12-25	Thu	34.96	0.11	943.14k	0.3%
17-12-25	Wed	34.85	0.25	1.59m	0.7%
16-12-25	Tue	34.6	0.16	2.45m	0.5%
15-12-25	Mon	34.44	0.46	1.17m	1.4%
12-12-25	Fri	33.98	0.29	741.31k	0.9%
11-12-25	Thu	33.69	0.08	1.46m	0.2%
10-12-25	Wed	33.61	0.09	1.05m	0.3%
09-12-25	Tue	33.52	0.05	872.26k	0.1%
08-12-25	Mon	33.47	0.18	1.67m	0.5%
05-12-25	Fri	33.29	0.16	1.65m	0.5%
04-12-25	Thu	33.13	0.61	3.72m	1.9%
03-12-25	Wed	32.52	1.53	3.39m	4.9%
02-12-25	Tue	30.99	0.07	2.63m	0.2%
01-12-25	Mon	30.92	0.04	1.74m	0.1%
28-11-25	Fri	30.88	0.21	5.23m	0.7%
27-11-25	Thu	30.67	0.38	887.67k	1.3%
26-11-25	Wed	30.29	0.21	1.6m	0.7%
25-11-25	Tue	30.08	0.37	1.93m	1.2%
24-11-25	Mon	29.71	0.2	891.91k	0.7%
21-11-25	Fri	29.51	0.14	2.11m	0.5%
20-11-25	Thu	29.37	0.29	4.71m	1.0%
19-11-25	Wed	29.08	0.26	8.04m	0.9%
18-11-25	Tue	28.82	1.36	10.03m	5.0%
17-11-25	Mon	27.46	1.3	356.76k	5.0%
14-11-25	Fri	26.16	1.24	478.13k	5.0%
13-11-25	Thu	24.92	1.18	621.61k	5.0%
12-11-25	Wed	23.74	1.13	330.87k	5.0%
11-11-25	Tue	22.61	-0.59	324.32k	-2.5%
10-11-25	Mon	23.2	-0.67	860.78k	-2.8%
07-11-25	Fri	23.87	1.13	788k	5.0%
06-11-25	Thu	22.74	1.08	552.66k	5.0%
04-11-25	Tue	21.66	-0.7	1.2m	-3.1%
03-11-25	Mon	22.36	-1.18	870.77k	-5.0%
31-10-25	Fri	23.54	1.04	3.18m	4.6%
30-10-25	Thu	22.5	-1.19	117.43k	-5.0%
29-10-25	Wed	23.69	-1.25	1.16m	-5.0%
28-10-25	Tue	24.94	1.17	4.21m	4.9%
27-10-25	Mon	23.77	1.13	568.95k	5.0%
24-10-25	Fri	22.64	1.07	1.55m	5.0%
23-10-25	Thu	21.57	1.02	243.26k	5.0%
21-10-25	Tue	20.55	0.97	379.39k	5.0%
20-10-25	Mon	19.58	0.93	328.93k	5.0%
17-10-25	Fri	18.65	0.88	623.82k	5.0%
16-10-25	Thu	17.77	0.84	5.3m	5.0%
15-10-25	Wed	16.93	0.8	264.34k	5.0%
14-10-25	Tue	16.13	0.76	155.73k	4.9%
13-10-25	Mon	15.37	0.73	131.76k	5.0%
10-10-25	Fri	14.64	0.69	155.61k	4.9%
09-10-25	Thu	13.95	0.66	97.86k	5.0%
08-10-25	Wed	13.29	0.63	87.03k	5.0%
07-10-25	Tue	12.66	0.6	102.59k	5.0%
06-10-25	Mon	12.06	0.57	163.12k	5.0%
03-10-25	Fri	11.49	0.54	271.03k	4.9%
01-10-25	Wed	10.95	0.52	122.17k	5.0%
30-09-25	Tue	10.43	-0.21	118.6k	-2.0%
29-09-25	Mon	10.64	0.1	78.77k	0.9%
26-09-25	Fri	10.54	0.17	124.32k	1.6%
25-09-25	Thu	10.37	-0.13	57.23k	-1.2%
24-09-25	Wed	10.5	-0.1	109.34k	-0.9%
23-09-25	Tue	10.6	0.24	61.92k	2.3%
22-09-25	Mon	10.36	-0.27	83.39k	-2.5%
19-09-25	Fri	10.63	-0.03	52.12k	-0.3%
18-09-25	Thu	10.66	-0.01	71.35k	-0.1%
17-09-25	Wed	10.67	-0.24	76.14k	-2.2%
16-09-25	Tue	10.91	0.01	30.34k	0.1%
15-09-25	Mon	10.9	0.11	65.95k	1.0%
12-09-25	Fri	10.79	0.13	59.3k	1.2%
11-09-25	Thu	10.66	-0.54	120.48k	-4.8%
10-09-25	Wed	11.2	0.32	148.51k	2.9%
09-09-25	Tue	10.88	0.02	46.86k	0.2%
08-09-25	Mon	10.86	-0.15	21.09k	-1.4%
05-09-25	Fri	11.01	0.31	75.33k	2.9%
04-09-25	Thu	10.7	0.17	25.88k	1.6%
03-09-25	Wed	10.53	0.5	40.3k	5.0%
02-09-25	Tue	10.03	-0.37	61.42k	-3.6%
01-09-25	Mon	10.4	-0.44	34.44k	-4.1%
29-08-25	Fri	10.84	-0.09	70.42k	-0.8%
28-08-25	Thu	10.93	-0.47	123.25k	-4.1%
26-08-25	Tue	11.4	-0.18	509.15k	-1.6%
25-08-25	Mon	11.58	0.55	212.67k	5.0%
22-08-25	Fri	11.03	0.52	63.08k	4.9%
21-08-25	Thu	10.51	0.5	30.96k	5.0%
20-08-25	Wed	10.01	0.47	92.94k	4.9%
19-08-25	Tue	9.54	0.18	32.2k	1.9%
18-08-25	Mon	9.36	0.18	12.68k	2.0%
14-08-25	Thu	9.18	0.18	10.39k	2.0%
13-08-25	Wed	9	0	22.31k	0.0%
12-08-25	Tue	9	-0.07	57.11k	-0.8%
11-08-25	Mon	9.07	-0.19	25.61k	-2.1%
08-08-25	Fri	9.26	-0.19	33.96k	-2.0%
07-08-25	Thu	9.45	-0.04	17.76k	-0.4%
06-08-25	Wed	9.65	-0.2	23.76k	-2.1%
05-08-25	Tue	9.69	-0.2	28.53k	-2.0%
04-08-25	Mon	9.89	-0.21	22.34k	-2.1%
01-08-25	Fri	10.1	-0.21	13.66k	-2.0%
31-07-25	Thu	10.31	-0.22	15.12k	-2.1%
30-07-25	Wed	10.53	-0.22	80.5k	-2.0%
29-07-25	Tue	10.75	-0.01	68.38k	-0.1%
28-07-25	Mon	10.76	0.21	46.64k	2.0%
25-07-25	Fri	10.55	0.2	52.24k	1.9%
24-07-25	Thu	10.35	0.2	87.28k	2.0%
23-07-25	Wed	10.15	0.19	54.62k	1.9%
22-07-25	Tue	9.96	0.19	5.04k	1.9%
21-07-25	Mon	9.77	0.19	10.94k	2.0%
18-07-25	Fri	9.58	-0.2	23.65k	-2.0%
17-07-25	Thu	9.78	-0.2	14.97k	-2.0%
16-07-25	Wed	9.98	-0.21	15.8k	-2.1%
15-07-25	Tue	10.19	-0.21	7.52k	-2.0%
14-07-25	Mon	10.4	-0.22	18.64k	-2.1%
11-07-25	Fri	10.62	-0.22	22.61k	-2.0%
10-07-25	Thu	10.84	-0.58	229.58k	-5.1%
09-07-25	Wed	11.42	0.54	150.31k	5.0%
08-07-25	Tue	10.88	0.51	130.29k	4.9%
07-07-25	Mon	10.37	0.49	130.16k	5.0%
04-07-25	Fri	9.88	0.47	88.39k	5.0%
03-07-25	Thu	9.41	0.44	118.53k	4.9%
02-07-25	Wed	8.97	0.42	159.9k	4.9%
01-07-25	Tue	8.55	-0.1	59.7k	-1.2%
30-06-25	Mon	8.65	0	27.07k	0.0%
27-06-25	Fri	8.65	0.16	82.99k	1.9%
26-06-25	Thu	8.49	0.16	9.76k	1.9%
25-06-25	Wed	8.33	-0.18	31.84k	-2.1%
24-06-25	Tue	8.51	-0.12	33.28k	-1.4%
23-06-25	Mon	8.63	-0.03	6.03k	-0.3%
20-06-25	Fri	8.66	0	26.47k	0.0%
19-06-25	Thu	8.66	-0.14	12.01k	-1.6%
18-06-25	Wed	8.8	-0.17	10.45k	-1.9%
17-06-25	Tue	8.97	-0.08	11.95k	-0.9%