Price Data Selection & Download
Take Solutions Share Price All Time Records & Statistics (Sep 2025 - Oct 2025)
23 daily OHLCV records on NSE from Sept. 2025 to Oct. 2025. Explore Take Solutions intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹12.66
October 03, 2025
NSE Exchange
Share Price All Time Low
₹10.09
September 18, 2025
NSE Exchange
Highest Volume Trading Day
244,176
September 30, 2025 • ₹11.49
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2025)
TAKE daily open, high, low, close and volume (OHLCV) on NSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-18 | ₹24.19 | ₹25.85 | ₹24.19 | ₹24.19 | 136,570 |
| 2026-05-15 | ₹25.46 | ₹25.46 | ₹25.46 | ₹25.46 | 279,338 |
| 2026-05-14 | ₹26.80 | ₹26.80 | ₹26.80 | ₹26.80 | 15,071 |
| 2026-05-13 | ₹28.21 | ₹28.21 | ₹28.21 | ₹28.21 | 160,529 |
| 2026-05-12 | ₹29.69 | ₹32.81 | ₹29.69 | ₹29.69 | 432,578 |
| 2026-05-11 | ₹31.25 | ₹31.25 | ₹31.25 | ₹31.25 | 55,306 |
| 2026-05-08 | ₹32.89 | ₹32.89 | ₹32.89 | ₹32.89 | 72,457 |
| 2026-05-07 | ₹34.62 | ₹34.62 | ₹34.62 | ₹34.62 | 64,616 |
| 2026-05-06 | ₹36.44 | ₹36.44 | ₹36.44 | ₹36.44 | 57,100 |
| 2026-05-05 | ₹38.35 | ₹38.35 | ₹38.35 | ₹38.35 | 45,991 |
| 2026-05-04 | ₹40.36 | ₹43.90 | ₹40.36 | ₹40.36 | 493,395 |
| 2026-04-30 | ₹42.48 | ₹42.48 | ₹42.48 | ₹42.48 | 26,442 |
| 2026-04-29 | ₹43.34 | ₹43.34 | ₹43.34 | ₹43.34 | 3,369 |
| 2026-04-28 | ₹44.22 | ₹44.22 | ₹44.22 | ₹44.22 | 5,542 |
| 2026-04-27 | ₹45.12 | ₹45.12 | ₹45.12 | ₹45.12 | 997 |
| 2026-04-24 | ₹46.04 | ₹46.04 | ₹46.04 | ₹46.04 | 2,180 |
| 2026-04-23 | ₹46.97 | ₹46.97 | ₹46.97 | ₹46.97 | 1,761 |
| 2026-04-22 | ₹47.92 | ₹47.92 | ₹47.92 | ₹47.92 | 2,789 |
| 2026-04-21 | ₹48.89 | ₹48.89 | ₹48.89 | ₹48.89 | 12,030 |
| 2026-04-20 | ₹49.88 | ₹49.88 | ₹49.88 | ₹49.88 | 141,149 |
| 2026-04-17 | ₹48.91 | ₹48.91 | ₹48.85 | ₹48.91 | 153,242 |
| 2026-04-16 | ₹47.96 | ₹47.96 | ₹47.91 | ₹47.96 | 261,778 |
| 2026-04-15 | ₹47.25 | ₹47.25 | ₹47.00 | ₹47.02 | 51,504 |
| 2026-04-13 | ₹46.38 | ₹46.38 | ₹46.37 | ₹46.38 | 111,888 |
| 2026-04-10 | ₹45.48 | ₹45.48 | ₹45.48 | ₹45.48 | 137,562 |
| 2026-04-09 | ₹44.59 | ₹44.59 | ₹44.58 | ₹44.59 | 276,412 |
| 2026-04-08 | ₹43.72 | ₹43.72 | ₹43.72 | ₹43.72 | 167,678 |
| 2026-04-07 | ₹42.88 | ₹42.88 | ₹42.87 | ₹42.87 | 206,823 |
| 2026-04-06 | ₹42.04 | ₹42.04 | ₹42.04 | ₹42.04 | 322,128 |
| 2026-04-02 | ₹41.22 | ₹41.22 | ₹41.22 | ₹41.22 | 66,653 |
| 2026-04-01 | ₹40.42 | ₹40.42 | ₹40.42 | ₹40.42 | 53,201 |
| 2026-03-30 | ₹39.63 | ₹39.63 | ₹39.63 | ₹39.63 | 52,214 |
| 2026-03-27 | ₹38.86 | ₹38.86 | ₹38.86 | ₹38.86 | 31,024 |
| 2026-03-25 | ₹38.10 | ₹38.10 | ₹38.10 | ₹38.10 | 97,169 |
| 2026-03-24 | ₹37.36 | ₹37.36 | ₹37.36 | ₹37.36 | 151,091 |
| 2026-03-23 | ₹36.63 | ₹36.63 | ₹36.63 | ₹36.63 | 187,756 |
| 2026-03-20 | ₹37.37 | ₹37.37 | ₹37.37 | ₹37.37 | 2,017 |
| 2026-03-19 | ₹38.13 | ₹38.13 | ₹38.13 | ₹38.13 | 2,136 |
| 2026-03-18 | ₹38.90 | ₹38.90 | ₹38.90 | ₹38.90 | 235 |
| 2026-03-17 | ₹39.69 | ₹39.69 | ₹39.69 | ₹39.69 | 115,478 |
| 2026-03-16 | ₹40.49 | ₹40.49 | ₹40.49 | ₹40.49 | 74,397 |
| 2026-03-13 | ₹41.91 | ₹43.45 | ₹39.63 | ₹41.31 | 63,194 |
| 2026-03-12 | ₹40.91 | ₹41.71 | ₹40.48 | ₹41.71 | 123,550 |
| 2026-03-11 | ₹37.84 | ₹39.73 | ₹37.46 | ₹39.73 | 131,714 |
| 2026-03-10 | ₹36.12 | ₹37.84 | ₹36.10 | ₹37.84 | 115,976 |
| 2026-03-09 | ₹32.76 | ₹36.20 | ₹32.76 | ₹36.04 | 184,281 |
| 2026-03-06 | ₹34.48 | ₹34.48 | ₹34.48 | ₹34.48 | 23,118 |
| 2026-03-05 | ₹36.29 | ₹36.29 | ₹36.29 | ₹36.29 | 26,226 |
| 2026-03-04 | ₹38.20 | ₹38.20 | ₹38.20 | ₹38.20 | 24,007 |
| 2026-03-02 | ₹40.21 | ₹40.21 | ₹40.21 | ₹40.21 | 15,626 |
| 2026-02-27 | ₹44.49 | ₹44.79 | ₹42.21 | ₹42.32 | 35,800 |
| 2026-02-26 | ₹45.11 | ₹46.00 | ₹43.22 | ₹44.43 | 20,867 |
| 2026-02-25 | ₹46.99 | ₹47.45 | ₹44.59 | ₹45.11 | 108,377 |
| 2026-02-24 | ₹47.50 | ₹47.95 | ₹46.30 | ₹46.93 | 29,075 |
| 2026-02-23 | ₹47.49 | ₹48.30 | ₹45.35 | ₹46.90 | 65,052 |
| 2026-02-20 | ₹47.99 | ₹47.99 | ₹46.00 | ₹47.04 | 18,792 |
| 2026-02-19 | ₹47.20 | ₹48.30 | ₹46.55 | ₹46.99 | 14,812 |
| 2026-02-18 | ₹47.94 | ₹48.90 | ₹46.55 | ₹47.22 | 40,261 |
| 2026-02-17 | ₹46.29 | ₹48.60 | ₹44.31 | ₹47.75 | 68,239 |
| 2026-02-16 | ₹49.70 | ₹49.70 | ₹46.42 | ₹46.54 | 103,927 |
| 2026-02-13 | ₹49.00 | ₹49.90 | ₹47.65 | ₹48.86 | 54,033 |
| 2026-02-12 | ₹48.40 | ₹49.15 | ₹46.00 | ₹48.82 | 65,621 |
| 2026-02-11 | ₹47.45 | ₹48.90 | ₹46.30 | ₹47.75 | 262,221 |
| 2026-02-10 | ₹44.90 | ₹46.93 | ₹44.68 | ₹46.92 | 125,993 |
| 2026-02-09 | ₹43.50 | ₹45.42 | ₹43.45 | ₹44.70 | 171,046 |
| 2026-02-06 | ₹42.69 | ₹43.60 | ₹41.22 | ₹43.26 | 103,793 |
| 2026-02-05 | ₹41.95 | ₹42.60 | ₹41.02 | ₹41.61 | 37,047 |
| 2026-02-04 | ₹41.55 | ₹42.90 | ₹41.45 | ₹41.89 | 50,014 |
| 2026-02-03 | ₹42.80 | ₹43.50 | ₹41.16 | ₹42.15 | 138,136 |
| 2026-02-02 | ₹42.50 | ₹42.99 | ₹42.05 | ₹42.57 | 18,493 |
| 2026-02-01 | ₹42.50 | ₹42.85 | ₹40.57 | ₹42.59 | 19,479 |
| 2026-01-30 | ₹41.50 | ₹42.00 | ₹40.01 | ₹41.67 | 47,084 |
| 2026-01-29 | ₹39.70 | ₹40.15 | ₹38.99 | ₹40.15 | 32,859 |
| 2026-01-28 | ₹36.01 | ₹38.26 | ₹34.62 | ₹38.24 | 232,231 |
| 2026-01-27 | ₹37.99 | ₹38.00 | ₹36.12 | ₹36.44 | 44,671 |
| 2026-01-23 | ₹40.00 | ₹40.34 | ₹37.84 | ₹38.02 | 21,238 |
| 2026-01-22 | ₹38.90 | ₹40.10 | ₹38.00 | ₹39.61 | 27,654 |
| 2026-01-21 | ₹39.51 | ₹40.50 | ₹38.96 | ₹39.18 | 68,020 |
| 2026-01-20 | ₹41.71 | ₹43.80 | ₹40.35 | ₹41.01 | 87,413 |
| 2026-01-19 | ₹41.70 | ₹43.00 | ₹40.80 | ₹42.20 | 128,577 |
| 2026-01-16 | ₹42.98 | ₹43.37 | ₹41.15 | ₹41.65 | 187,735 |
| 2026-01-14 | ₹45.00 | ₹45.00 | ₹42.00 | ₹42.92 | 168,018 |
| 2026-01-13 | ₹42.80 | ₹44.60 | ₹42.60 | ₹43.95 | 131,481 |
| 2026-01-12 | ₹42.70 | ₹43.60 | ₹42.70 | ₹43.52 | 196,351 |
| 2026-01-09 | ₹45.75 | ₹45.75 | ₹42.00 | ₹42.91 | 205,888 |
| 2026-01-08 | ₹42.90 | ₹44.85 | ₹42.70 | ₹44.20 | 188,357 |
| 2026-01-07 | ₹40.85 | ₹42.87 | ₹40.85 | ₹42.87 | 361,443 |
| 2026-01-06 | ₹41.18 | ₹41.19 | ₹40.60 | ₹40.83 | 116,940 |
| 2026-01-05 | ₹40.41 | ₹41.20 | ₹39.00 | ₹40.58 | 122,783 |
| 2026-01-02 | ₹40.98 | ₹41.00 | ₹40.20 | ₹40.52 | 128,755 |
| 2026-01-01 | ₹40.80 | ₹40.80 | ₹39.75 | ₹40.31 | 50,646 |
Take Solutions Share Price Performance Analysis (Sep 2025 - Oct 2025)
TAKE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-39.99%
₹40.31 → ₹24.19
Year to Date
Price Volatility
12.77%
Low Volatility
Year to Date
Average Daily Volume
102,621
Year to Date Average
NSE Exchange
Take Solutions Share Price History – Frequently Asked Questions
Common questions about TAKE historical data and records. For live price, key ratios and fundamentals, see TAKE share price.
What is the all-time high share price of Take Solutions (TAKE)?
The all-time high share price of Take Solutions was ₹12.66 recorded on October 03, 2025 on the NSE exchange.
What is the all-time low share price of Take Solutions (TAKE)?
The all-time low share price of Take Solutions was ₹10.09 recorded on September 18, 2025 on the NSE exchange.
How can I download TAKE historical share price data?
You can download Take Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TAKE shares?
The highest trading volume day for Take Solutions was 244,176 shares traded on September 30, 2025 on the NSE exchange, with share price at ₹11.49.