TAKE.NSTAKE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $42.70 | $43.75 | $42.70 | $43.46 | 1.22M |
| 1/9/2026 | $44.99 | $45.00 | $42.50 | $42.61 | 1.64M |
| 1/8/2026 | $42.78 | $44.50 | $42.00 | $44.19 | 1.36M |
| 1/7/2026 | $40.85 | $42.85 | $40.85 | $42.79 | 1.63M |
| 1/6/2026 | $41.00 | $41.20 | $40.65 | $40.81 | 633,476 |
| 1/5/2026 | $40.05 | $41.00 | $38.49 | $40.60 | 3.67M |
| 1/2/2026 | $40.88 | $40.89 | $40.00 | $40.51 | 1.04M |
| 1/1/2026 | $40.48 | $41.00 | $39.85 | $40.34 | 675,680 |
| 12/31/2025 | $39.64 | $41.20 | $39.25 | $39.94 | 1.72M |
| 12/30/2025 | $38.80 | $40.18 | $38.40 | $39.64 | 1.75M |
| 12/29/2025 | $38.15 | $38.98 | $38.15 | $38.31 | 1.04M |
| 12/26/2025 | $39.50 | $39.74 | $38.00 | $38.11 | 2.50M |
| 12/24/2025 | $38.95 | $39.99 | $38.95 | $39.02 | 2.23M |
| 12/23/2025 | $37.10 | $38.94 | $37.10 | $38.93 | 5.20M |
| 12/22/2025 | $36.05 | $37.10 | $35.50 | $37.09 | 4.09M |
| 12/19/2025 | $35.30 | $35.41 | $35.20 | $35.34 | 940,052 |
| 12/18/2025 | $35.31 | $35.40 | $35.00 | $35.15 | 2.52M |
| 12/17/2025 | $34.99 | $35.25 | $34.95 | $35.12 | 1.55M |
| 12/16/2025 | $34.99 | $34.99 | $34.85 | $34.96 | 955,049 |
| 12/15/2025 | $34.77 | $35.00 | $34.61 | $34.85 | 1.59M |
| 12/12/2025 | $34.50 | $35.00 | $34.25 | $34.60 | 2.45M |
| 12/11/2025 | $33.95 | $34.65 | $33.95 | $34.44 | 1.17M |
| 12/10/2025 | $34.39 | $34.39 | $33.80 | $33.98 | 746,585 |
| 12/9/2025 | $33.71 | $33.99 | $33.65 | $33.69 | 1.46M |
| 12/8/2025 | $33.80 | $34.30 | $33.52 | $33.61 | 1.05M |
| 12/5/2025 | $33.50 | $34.50 | $33.50 | $33.52 | 872,264 |
| 12/4/2025 | $33.36 | $34.00 | $33.15 | $33.47 | 1.67M |
| 12/3/2025 | $32.70 | $33.97 | $32.55 | $33.29 | 1.65M |
| 12/2/2025 | $32.80 | $34.14 | $32.55 | $33.13 | 3.72M |
| 12/1/2025 | $31.49 | $32.53 | $30.99 | $32.52 | 3.39M |
| 11/28/2025 | $30.99 | $31.00 | $30.95 | $30.99 | 2.64M |
| 11/27/2025 | $31.00 | $31.90 | $30.90 | $30.92 | 1.74M |
| 11/26/2025 | $30.95 | $32.10 | $30.70 | $30.88 | 5.24M |
| 11/25/2025 | $30.99 | $31.30 | $30.45 | $30.67 | 887,667 |
| 11/24/2025 | $30.25 | $30.90 | $30.25 | $30.29 | 1.60M |
| 11/21/2025 | $30.20 | $30.75 | $29.95 | $30.08 | 1.93M |
| 11/19/2025 | $29.65 | $30.77 | $29.50 | $29.51 | 2.11M |
| 11/18/2025 | $29.00 | $30.53 | $29.00 | $29.37 | 4.71M |
| 11/17/2025 | $28.90 | $30.26 | $28.90 | $29.08 | 8.08M |
| 11/14/2025 | $28.83 | $28.83 | $28.82 | $28.82 | 10.03M |
| 11/13/2025 | $27.46 | $27.46 | $27.46 | $27.46 | 357,421 |
| 11/12/2025 | $26.16 | $26.16 | $26.16 | $26.16 | 488,115 |
| 11/11/2025 | $24.92 | $24.92 | $24.92 | $24.92 | 621,613 |
| 11/10/2025 | $22.00 | $23.74 | $22.00 | $23.74 | 330,870 |
| 11/7/2025 | $22.50 | $23.49 | $22.05 | $22.61 | 325,267 |
| 11/6/2025 | $23.69 | $25.05 | $22.67 | $23.20 | 860,780 |
| 11/4/2025 | $23.00 | $23.87 | $22.89 | $23.87 | 787,998 |
| 11/3/2025 | $21.40 | $22.74 | $21.10 | $22.74 | 553,548 |
| 10/31/2025 | $21.24 | $22.60 | $21.24 | $21.66 | 1.20M |
| 10/30/2025 | $22.36 | $23.24 | $22.36 | $22.36 | 872,135 |
| 10/29/2025 | $21.37 | $23.62 | $21.37 | $23.54 | 3.18M |
| 10/28/2025 | $22.50 | $22.50 | $22.50 | $22.50 | 117,879 |
| 10/27/2025 | $24.94 | $24.94 | $23.69 | $23.69 | 1.16M |
| 10/24/2025 | $24.95 | $24.95 | $22.58 | $24.94 | 4.21M |
| 10/23/2025 | $23.77 | $23.77 | $23.77 | $23.77 | 569,273 |
| 10/21/2025 | $22.64 | $22.64 | $21.57 | $22.64 | 1.55M |
| 10/20/2025 | $21.57 | $21.57 | $21.57 | $21.57 | 244,195 |
| 10/17/2025 | $20.55 | $20.55 | $20.55 | $20.55 | 379,613 |
| 10/16/2025 | $19.58 | $19.58 | $19.58 | $19.58 | 336,882 |
| 10/15/2025 | $18.65 | $18.65 | $18.65 | $18.65 | 752,715 |
| 10/14/2025 | $17.77 | $17.77 | $16.08 | $17.77 | 5.31M |