Stock listing
BSE:TAKE TAKE Solutions Limited Share Price
Indian listing (BSE) of TAKE Solutions Limited · home listing NSE:TAKE
Follow TAKE Solutions Limited into a list and get an email when it puts out news.
Home listing price · NSE:TAKE
₹11.96 INR -0.62 (-4.9%)
Close on Oct 19, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NSE:TAKE
- Day range
- ₹11.96 – ₹12.98 INROct 19, 2026
- Volume
- 481,828 sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:TAKE · Home | ₹11.96 INR | -0.62 (-4.9%) | 481,828 | ₹12.85 | ₹12.98 | ₹11.96 | ₹12.58 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:TAKE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹11.96 | -0.62 | -4.9% | ₹12.85 | ₹12.98 | ₹11.96 | 481,828 | |
| ₹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 | 1,328,278 | |
| ₹11.46 | -0.60 | -5.0% | ₹11.81 | ₹12.45 | ₹11.46 | 1,173,548 | |
| ₹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 | |
| ₹20.75 | +0.12 | +0.6% | ₹21.14 | ₹21.14 | ₹20.19 | 732,306 | |
| ₹20.63 | -0.21 | -1.0% | ₹20.80 | ₹20.90 | ₹20.10 | 969,429 | |
| ₹20.84 | +0.05 | +0.2% | ₹20.84 | ₹21.20 | ₹20.45 | 750,641 | |
| ₹20.79 | +0.02 | +0.1% | ₹21.00 | ₹21.00 | ₹20.56 | 164,538 | |
| ₹20.77 | +0.13 | +0.6% | ₹21.00 | ₹21.00 | ₹20.65 | 249,298 | |
| ₹20.64 | +0.33 | +1.6% | ₹20.70 | ₹21.15 | ₹20.30 | 1,668,448 | |
| ₹20.31 | +0.33 | +1.7% | ₹20.45 | ₹20.92 | ₹19.92 | 551,921 | |
| ₹19.98 | +0.93 | +4.9% | ₹19.24 | ₹20.00 | ₹18.57 | 1,204,445 |
- Ticker
- BSE:TAKE
- Asset type
- Stock
- Exchange
- BSE
- 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
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 | NSE | India | INR |
| BSE:TAKE · This page | BSE | India | INR |
Log in to ask 6ix AI your own questions about TAKE Solutions Limited.