Stock listing
NSE:TAKE TAKE Solutions Limited Share Price
Home listing (NSE) of TAKE Solutions Limited
Follow TAKE Solutions Limited into a list and get an email when it puts out news.
Share price · NSE:TAKE
₹10.66 INR -0.40 (-3.6%)
Close on Oct 30, 2026
- Day range
- ₹10.51 – ₹11.53 INROct 30, 2026
- Volume
- 540,834 sharesOct 30, 2026
- Market cap
- ₹1.56B INRAt the close on Oct 30, 2026 · price × 146.2M shares outstanding
- 52-week range
- ₹9.88 – ₹50.14 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹10.46M INRMedian day 428,220 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:TAKE · Home | ₹10.66 INR | -0.40 (-3.6%) | 540,834 | ₹11.29 | ₹11.53 | ₹10.51 | ₹11.06 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:TAKE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹10.66 | -0.40 | -3.6% | ₹11.29 | ₹11.53 | ₹10.51 | 540,834 | |
| ₹11.06 | +0.52 | +4.9% | ₹10.96 | ₹11.06 | ₹10.38 | 294,333 | |
| ₹10.54 | +0.40 | +3.9% | ₹10.32 | ₹10.64 | ₹9.90 | 373,330 | |
| ₹10.14 | -0.25 | -2.4% | ₹9.98 | ₹10.39 | ₹9.88 | 749,798 | |
| ₹10.39 | -0.54 | -4.9% | ₹11.10 | ₹11.30 | ₹10.39 | 448,539 | |
| ₹10.93 | -0.57 | -5.0% | ₹11.88 | ₹11.88 | ₹10.93 | 425,010 | |
| ₹11.50 | +0.13 | +1.1% | ₹11.30 | ₹11.93 | ₹10.81 | 646,865 | |
| ₹11.37 | -0.59 | -4.9% | ₹11.60 | ₹11.80 | ₹11.37 | 306,350 | |
| ₹11.96 | -0.62 | -4.9% | ₹12.85 | ₹12.98 | ₹11.96 | 481,883 | |
| ₹12.58 | +0.55 | +4.6% | ₹12.19 | ₹12.63 | ₹11.51 | 585,222 | |
| ₹12.03 | +0.57 | +5.0% | ₹10.89 | ₹12.03 | ₹10.89 | 1,391,520 | |
| ₹11.46 | -0.60 | -5.0% | ₹11.81 | ₹12.45 | ₹11.46 | 1,175,752 | |
| ₹12.06 | -0.63 | -5.0% | ₹12.11 | ₹12.37 | ₹12.06 | 277,427 | |
| ₹12.69 | -0.66 | -4.9% | ₹13.15 | ₹13.15 | ₹12.69 | 431,430 | |
| ₹13.35 | +0.63 | +5.0% | ₹13.35 | ₹13.35 | ₹13.35 | 79,070 | |
| ₹12.72 | +0.60 | +5.0% | ₹12.72 | ₹12.72 | ₹12.72 | 166,290 | |
| ₹12.12 | +0.57 | +4.9% | ₹11.89 | ₹12.12 | ₹11.54 | 269,087 | |
| ₹11.55 | -0.51 | -4.2% | ₹11.86 | ₹12.49 | ₹11.51 | 577,722 | |
| ₹12.06 | -0.59 | -4.7% | ₹12.65 | ₹12.90 | ₹12.02 | 1,017,472 | |
| ₹12.65 | 0.00 | 0.0% | ₹12.65 | ₹12.65 | ₹12.65 | 0 | |
| ₹12.65 | -0.66 | -5.0% | ₹12.65 | ₹12.65 | ₹12.65 | 139,867 | |
| ₹13.31 | -0.70 | -5.0% | ₹13.31 | ₹14.59 | ₹13.31 | 843,488 | |
| ₹14.01 | -0.73 | -5.0% | ₹14.01 | ₹14.01 | ₹14.01 | 53,056 | |
| ₹14.74 | -0.77 | -5.0% | ₹14.74 | ₹14.74 | ₹14.74 | 69,774 | |
| ₹15.51 | +0.11 | +0.7% | ₹15.71 | ₹15.71 | ₹15.11 | 144,138 | |
| ₹15.40 | -0.46 | -2.9% | ₹15.98 | ₹15.98 | ₹15.15 | 136,493 | |
| ₹15.86 | +0.02 | +0.1% | ₹16.11 | ₹16.39 | ₹15.75 | 271,857 | |
| ₹15.84 | -0.63 | -3.8% | ₹16.60 | ₹16.60 | ₹15.75 | 254,803 | |
| ₹16.47 | +0.51 | +3.2% | ₹15.89 | ₹16.75 | ₹15.17 | 387,896 | |
| ₹15.96 | -0.83 | -4.9% | ₹16.16 | ₹16.50 | ₹15.96 | 236,867 | |
| ₹16.79 | -0.88 | -5.0% | ₹17.01 | ₹17.59 | ₹16.79 | 179,028 | |
| ₹17.67 | -0.82 | -4.4% | ₹19.41 | ₹19.41 | ₹17.57 | 1,099,505 | |
| ₹18.49 | +0.88 | +5.0% | ₹18.49 | ₹18.49 | ₹18.49 | 44,031 | |
| ₹17.61 | 0.00 | 0.0% | ₹17.61 | ₹17.61 | ₹17.61 | 0 | |
| ₹17.61 | +0.83 | +4.9% | ₹17.61 | ₹17.61 | ₹16.78 | 317,126 | |
| ₹16.78 | +0.79 | +4.9% | ₹16.78 | ₹16.78 | ₹16.78 | 44,087 | |
| ₹15.99 | +0.76 | +5.0% | ₹15.84 | ₹15.99 | ₹15.50 | 796,799 | |
| ₹15.23 | +0.72 | +5.0% | ₹15.23 | ₹15.23 | ₹14.79 | 882,460 | |
| ₹14.51 | +0.69 | +5.0% | ₹14.51 | ₹14.51 | ₹14.51 | 225,946 | |
| ₹13.82 | +0.65 | +4.9% | ₹12.52 | ₹13.82 | ₹12.52 | 918,186 | |
| ₹13.17 | -0.69 | -5.0% | ₹13.17 | ₹13.17 | ₹13.17 | 183,088 | |
| ₹13.86 | -0.72 | -4.9% | ₹13.86 | ₹13.86 | ₹13.86 | 129,454 | |
| ₹14.58 | -0.76 | -5.0% | ₹14.58 | ₹14.58 | ₹14.58 | 48,445 | |
| ₹15.34 | -0.80 | -5.0% | ₹15.34 | ₹15.34 | ₹15.34 | 56,992 | |
| ₹16.14 | -0.84 | -4.9% | ₹16.14 | ₹16.14 | ₹16.14 | 60,299 | |
| ₹16.98 | -0.89 | -5.0% | ₹16.98 | ₹16.98 | ₹16.98 | 56,409 | |
| ₹17.87 | -0.94 | -5.0% | ₹17.87 | ₹17.87 | ₹17.87 | 82,918 | |
| ₹18.81 | -0.98 | -5.0% | ₹19.05 | ₹19.29 | ₹18.81 | 136,670 | |
| ₹19.79 | -1.04 | -5.0% | ₹20.68 | ₹20.68 | ₹19.79 | 423,718 | |
| ₹20.83 | -1.01 | -4.6% | ₹22.15 | ₹22.18 | ₹20.75 | 515,661 | |
| ₹21.84 | -1.05 | -4.6% | ₹23.37 | ₹23.37 | ₹21.75 | 689,149 | |
| ₹22.89 | -0.42 | -1.8% | ₹23.48 | ₹23.69 | ₹22.71 | 1,213,425 | |
| ₹23.31 | -0.12 | -0.5% | ₹23.80 | ₹23.80 | ₹22.80 | 1,387,761 | |
| ₹23.43 | -0.33 | -1.4% | ₹24.08 | ₹24.24 | ₹23.10 | 1,251,379 | |
| ₹23.76 | +0.05 | +0.2% | ₹24.30 | ₹24.30 | ₹23.30 | 1,451,037 | |
| ₹23.71 | +0.17 | +0.7% | ₹24.00 | ₹24.39 | ₹23.51 | 1,611,067 | |
| ₹23.54 | +0.29 | +1.2% | ₹23.94 | ₹24.28 | ₹23.26 | 1,578,857 | |
| ₹23.25 | +0.26 | +1.1% | ₹23.27 | ₹23.45 | ₹22.22 | 1,330,458 | |
| ₹22.99 | +0.30 | +1.3% | ₹22.79 | ₹23.50 | ₹22.33 | 1,168,180 | |
| ₹22.69 | +0.30 | +1.3% | ₹22.78 | ₹22.79 | ₹22.31 | 1,461,136 | |
| ₹22.39 | +0.18 | +0.8% | ₹22.78 | ₹22.80 | ₹22.10 | 1,312,903 | |
| ₹22.21 | -0.18 | -0.8% | ₹22.96 | ₹22.97 | ₹21.91 | 1,262,982 | |
| ₹22.39 | +0.03 | +0.1% | ₹22.87 | ₹22.87 | ₹21.76 | 1,059,947 | |
| ₹22.36 | +0.94 | +4.4% | ₹21.99 | ₹22.45 | ₹21.00 | 596,965 | |
| ₹21.42 | +0.85 | +4.1% | ₹20.96 | ₹21.58 | ₹20.22 | 724,489 | |
| ₹20.57 | -0.18 | -0.9% | ₹21.20 | ₹21.20 | ₹19.82 | 813,788 |
- Ticker
- NSE:TAKE
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Aug 11, 2026
Take Solutions Limited Press Release Aug 11 2026
Latest news
Take Solutions Limited Press Release Aug 11 2026
Aug 11, 2026
Closed ₹23.54 (+1.2%) on Aug 12, 2026
Press Release May 20 2026
May 20, 2026
Closed ₹28.14 (+5.0%) on May 21, 2026
Press Release Apr 17 2026
Apr 17, 2026
Closed ₹50.14 (+2.0%) on Apr 20, 2026
Press Release Apr 06 2026
Apr 6, 2026
Closed ₹42.87 (+2.0%) on Apr 7, 2026
Press Release Mar 25 2026
Mar 25, 2026
Closed ₹38.85 (+2.0%) on Mar 27, 2026
Press Release Feb 21 2026
Feb 21, 2026
Closed ₹46.73 (-1.0%) on Feb 23, 2026
Press Release Feb 17 2026
Feb 17, 2026
Closed ₹47.26 (-0.5%) on Feb 18, 2026
Take Solutions Limited Press Release Feb 17 2026
Feb 16, 2026
Closed ₹47.49 (+1.7%) on Feb 17, 2026
Press Release Feb 10 2026
Feb 10, 2026
Closed ₹47.14 (+0.7%) on Feb 11, 2026
Press Release Dec 23 2025
Dec 23, 2025
Closed ₹39.02 (+0.2%) on Dec 24, 2025
Decks
Investor Presentation (March 2019)
Investor deck · 44 slides · March 2019
Investor Presentation (2018)
Investor deck · 33 slides · Aug 26, 2018
Investor Presentation (March 2018)
Investor deck · 34 slides · March 2018
Q3 FY16 Earnings Presentation
Earnings · 8 slides · Feb 5, 2016
TAKE Solutions Limited on 6ix
- News releases
- 10 in the last 12 months · 34 in all · newest Aug 11, 2026 · oldest 2015
- Decks
- 5 decks · latest March 2019
Where TAKE Solutions Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:TAKE · Home listing · This page | NSE | India | INR |
| BSE:TAKE | BSE | India | INR |
Log in to ask 6ix AI your own questions about TAKE Solutions Limited.