Taal Tech share price history

NSE: TAALTECHBSE: 539956IT - ServicesSmall Cap

Taal Tech Limited · Face value ₹2 · Listed Jul 2016

₹849.20₹23.20 (2.81%)BSE ₹849.25

Share price at the NSE close on 29 Oct 2026. Previous close ₹826.00.

29 Oct: open ₹840.00, high ₹852.20, low ₹815.10

52-week range of BSE trades to 29 Oct 2026

₹522.00Low, 16 Mar 2026₹1,237.40High, 22 Sep 2026

Next results date: the board meets on 3 Nov 2026 to consider: interim dividend and quarterly results. Results calendar

Market cap: ₹1,323 Cr1,521st largest listed
P/E: 21.19
P/B: 5.40
Dividend yield: 0.82%
ROE: 27.8%
ROCE: 25.4%
Debt to equity: 0.00
Volume, NSE: 10,55239.7% delivered

Taal Tech share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Taal Tech's share price is on record from 5 Jul 2016, when it closed at ₹45.96, to 29 Oct 2026. Its highest close was ₹1,185.40 on 22 Sep 2026 and its lowest ₹18.60 on 1 Apr 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	849.20	+42.8%	1,185.40	531.38	602.03	1,234.00	522.00	50,88,893
2025BSE close	594.63	+5.2%	804.49	432.53	565.80	868.80	420.00	15,54,550
2024BSE close	565.08	−10.4%	643.33	480.62	612.20	714.20	440.00	22,37,995
2023BSE close	630.34	+106.9%	649.79	305.87	302.60	660.00	295.00	29,65,635
2022BSE close	304.68	−23.9%	480.93	293.11	420.20	504.97	283.32	28,30,645
2021BSE close	400.34	+721.5%	400.34	50.86	49.92	419.33	47.80	62,83,060
2020BSE close	48.73	+44.2%	65.34	18.60	36.39	68.19	16.95	56,52,195
2019BSE close	33.80	−31.0%	57.83	32.54	48.11	61.00	29.02	17,29,705
2018BSE close	49.00	+55.0%	63.97	27.42	33.18	67.00	26.23	50,48,700
2017BSE close	31.61	+0.6%	46.28	25.99	32.00	49.99	25.70	1,21,55,260
2016BSE close	31.42	–	85.71	27.00	43.78	89.60	25.05	58,61,775

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 5 Jul 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	849.20	−15.2%	999.40	1,130.00	795.30	12,50,291
Sep 2026	1,001.00	+10.8%	903.76	1,234.00	842.00	17,63,532
Aug 2026	903.76	+15.0%	796.00	939.20	768.02	9,22,620
Jul 2026	786.16	+27.4%	633.70	840.00	629.10	5,49,220
Jun 2026	617.20	−13.3%	775.32	775.32	610.00	1,78,615
May 2026	711.78	+20.6%	590.00	789.98	523.22	1,16,260
Apr 2026BSE close	590.00	+9.2%	540.44	628.60	528.42	60,945
Mar 2026BSE close	540.44	−4.5%	558.00	597.77	522.00	1,01,000
Feb 2026BSE close	565.89	−1.7%	579.80	626.20	560.02	55,095
Jan 2026BSE close	575.40	−3.2%	602.03	629.00	575.00	91,315
Dec 2025BSE close	594.63	+2.1%	597.70	609.99	543.60	68,315
Nov 2025BSE close	582.56	−8.2%	632.10	647.79	575.40	62,745
Oct 2025BSE close	634.62	+8.2%	588.67	673.00	573.41	71,200
Sep 2025BSE close	586.62	−7.8%	640.00	659.60	551.20	59,960
Aug 2025BSE close	636.18	−6.2%	663.00	690.18	600.00	71,060
Jul 2025BSE close	678.58	−3.1%	702.20	750.00	600.00	1,28,940
Jun 2025BSE close	700.49	−3.1%	722.81	780.00	650.20	1,36,025
May 2025BSE close	722.81	+38.7%	502.79	868.80	493.13	3,80,145
Apr 2025BSE close	521.04	+1.0%	498.20	527.58	450.20	1,07,645
Mar 2025BSE close	515.86	+8.6%	489.45	617.40	420.00	1,37,125
Feb 2025BSE close	475.19	−18.6%	570.02	599.40	471.20	85,475
Jan 2025BSE close	583.43	+3.2%	565.80	719.60	552.11	2,45,915
Dec 2024BSE close	565.08	+1.2%	556.00	624.00	549.21	1,10,715
Nov 2024BSE close	558.12	+3.2%	542.04	570.00	520.30	92,280
Oct 2024BSE close	540.84	−6.0%	588.96	616.57	500.46	1,18,095
Sep 2024BSE close	575.17	−7.5%	639.79	647.40	562.03	1,35,150
Aug 2024BSE close	621.56	+8.3%	582.35	659.60	540.00	2,71,325
Jul 2024BSE close	574.15	+0.7%	565.40	669.60	557.10	2,29,375
Jun 2024BSE close	570.07	+6.8%	520.00	655.99	440.00	3,48,210
May 2024BSE close	533.64	−4.4%	556.61	569.80	485.51	1,79,830
Apr 2024BSE close	558.20	+7.0%	525.00	606.00	473.00	1,42,505
Mar 2024BSE close	521.77	−15.2%	623.80	631.00	460.20	1,16,080
Feb 2024BSE close	615.03	+7.5%	575.80	638.74	468.00	2,74,635
Jan 2024BSE close	572.33	−9.2%	612.20	714.20	566.06	2,19,795
Dec 2023BSE close	630.34	−1.1%	653.80	660.00	590.00	2,87,255
Nov 2023BSE close	637.10	+46.6%	438.67	653.00	422.00	3,52,050
Oct 2023BSE close	434.67	+6.5%	406.00	537.40	400.00	2,57,420
Sep 2023BSE close	408.13	+2.0%	406.79	444.40	393.16	2,06,925
Aug 2023BSE close	400.25	−4.4%	418.67	430.00	388.00	2,53,160
Jul 2023BSE close	418.67	+16.8%	351.40	423.00	345.00	3,62,780
Jun 2023BSE close	358.41	−6.3%	380.14	427.28	346.66	3,24,515
May 2023BSE close	382.48	+3.6%	369.00	468.00	369.00	3,52,260
Apr 2023BSE close	369.08	+11.3%	332.00	378.20	332.00	1,90,985
Mar 2023BSE close	331.47	+3.5%	320.99	359.60	304.00	2,08,490
Feb 2023BSE close	320.36	−2.6%	333.80	333.80	302.00	81,940
Jan 2023BSE close	329.00	+8.0%	302.60	343.60	295.00	87,855
Dec 2022BSE close	304.68	−3.7%	321.39	322.00	292.00	1,26,835
Nov 2022BSE close	316.49	+2.1%	315.00	335.96	302.00	1,62,040
Oct 2022BSE close	310.05	+0.2%	306.01	344.00	299.00	1,64,285
Sep 2022BSE close	309.39	−6.4%	327.00	344.00	304.52	1,73,205
Aug 2022BSE close	330.40	+0.9%	344.00	361.60	318.00	1,66,875
Jul 2022BSE close	327.38	+7.0%	305.86	339.80	293.80	1,67,295
Jun 2022BSE close	305.86	−7.3%	337.88	363.90	302.00	1,65,720
May 2022BSE close	330.04	−18.9%	413.19	432.00	325.12	2,27,150
Apr 2022BSE close	406.91	+24.7%	333.18	432.00	322.00	3,06,960
Mar 2022BSE close	326.25	+8.8%	305.20	356.82	283.32	2,25,770
Feb 2022BSE close	299.78	−9.7%	348.54	365.96	292.00	3,82,880
Jan 2022BSE close	331.95	−17.1%	420.20	504.97	313.94	5,61,630
Dec 2021BSE close	400.34	+47.5%	279.80	419.33	258.27	6,34,535
Nov 2021BSE close	271.43	+7.2%	253.24	299.80	208.00	4,35,665
Oct 2021BSE close	253.24	+33.0%	188.02	297.40	186.00	4,67,835
Sep 2021BSE close	190.36	−6.9%	200.52	209.96	188.44	2,42,630
Aug 2021BSE close	204.41	+46.4%	141.60	219.78	129.00	7,39,280
Jul 2021BSE close	139.60	+12.5%	130.68	148.91	121.80	3,12,755
Jun 2021BSE close	124.05	−4.9%	134.00	145.00	120.00	5,06,395
May 2021BSE close	130.47	+23.3%	111.14	137.28	108.00	4,73,610
Apr 2021BSE close	105.85	+14.6%	92.01	108.90	86.30	3,41,355
Mar 2021BSE close	92.35	+26.0%	74.04	107.00	70.87	6,46,050
Feb 2021BSE close	73.29	+13.2%	67.20	85.20	63.40	6,38,370
Jan 2021BSE close	64.75	+32.9%	49.92	74.99	47.80	8,44,580
Dec 2020BSE close	48.73	+1.5%	44.08	51.93	44.08	4,10,010
Nov 2020BSE close	48.00	−6.0%	50.94	54.40	43.73	3,78,470
Oct 2020BSE close	51.05	−1.4%	54.00	68.19	48.20	12,14,340
Sep 2020BSE close	51.79	+52.5%	32.76	54.88	32.02	15,23,855
Aug 2020BSE close	33.95	+7.6%	32.94	39.98	28.43	6,47,765
Jul 2020BSE close	31.54	+2.5%	32.52	33.20	23.01	2,29,375
Jun 2020BSE close	30.78	+27.8%	25.48	35.60	22.92	2,70,610
May 2020BSE close	24.09	−1.5%	25.80	25.80	21.28	1,02,050
Apr 2020BSE close	24.45	+20.3%	21.57	27.40	17.40	1,52,570
Mar 2020BSE close	20.33	−36.6%	32.06	33.20	16.95	2,29,460
Feb 2020BSE close	32.06	−28.9%	42.02	47.58	30.00	1,78,575
Jan 2020BSE close	45.11	+33.5%	36.39	47.80	32.90	3,15,115
Dec 2019BSE close	33.80	−5.1%	35.86	39.40	31.12	1,59,635
Nov 2019BSE close	35.60	−16.3%	43.59	49.00	29.02	2,29,905
Oct 2019BSE close	42.53	−11.9%	49.97	49.97	34.40	1,30,060
Sep 2019BSE close	48.28	+2.3%	47.39	55.58	42.20	64,005
Aug 2019BSE close	47.20	−6.0%	54.97	55.80	42.32	50,765
Jul 2019BSE close	50.20	−9.9%	57.80	61.00	47.40	1,06,595
Jun 2019BSE close	55.72	+1.8%	52.72	60.27	44.05	3,75,135
May 2019BSE close	54.75	+0.4%	55.00	59.00	51.00	1,21,965
Apr 2019BSE close	54.55	+4.9%	53.00	59.68	49.00	1,18,055
Mar 2019BSE close	52.00	+8.8%	47.00	53.60	46.41	1,58,380
Feb 2019BSE close	47.81	+2.2%	47.97	49.99	44.08	73,320
Jan 2019BSE close	46.79	−4.5%	48.11	50.00	40.00	1,41,885
Dec 2018BSE close	49.00	−0.2%	49.20	55.49	41.16	1,69,060
Nov 2018BSE close	49.10	−2.9%	50.00	55.98	47.80	3,14,235
Oct 2018BSE close	50.56	−15.6%	62.87	62.87	47.20	3,29,180
Sep 2018BSE close	59.88	−0.1%	62.38	67.00	54.00	3,85,695
Aug 2018BSE close	59.96	+26.5%	46.41	60.22	44.11	6,90,100
Jul 2018BSE close	47.40	+2.6%	46.00	48.00	40.60	1,20,315
Jun 2018BSE close	46.20	−17.1%	58.00	58.51	43.00	4,30,690
May 2018BSE close	55.73	+92.2%	29.00	55.73	26.81	9,64,515
Apr 2018BSE close	29.00	−4.5%	29.51	31.78	27.60	1,70,960
Mar 2018BSE close	30.38	−5.6%	32.00	32.40	26.23	1,00,200
Feb 2018BSE close	32.19	−2.0%	35.00	36.00	28.64	3,73,275
Jan 2018BSE close	32.85	+3.9%	33.18	39.43	30.80	10,00,475
Dec 2017BSE close	31.61	−3.6%	33.60	34.98	30.65	1,96,105
Nov 2017BSE close	32.80	+0.5%	32.00	36.00	30.60	2,68,450
Oct 2017BSE close	32.64	+15.5%	29.97	34.40	26.22	2,87,325
Sep 2017BSE close	28.25	−10.3%	32.40	32.95	27.60	1,34,930
Aug 2017BSE close	31.50	−8.0%	34.30	34.78	28.03	3,81,665
Jul 2017BSE close	34.23	+14.1%	31.50	40.00	31.48	38,97,285
Jun 2017BSE close	30.00	−3.5%	30.60	31.20	25.70	2,33,395
May 2017BSE close	31.10	−9.6%	33.14	36.68	30.00	2,46,725
Apr 2017BSE close	34.40	−5.6%	36.88	41.80	34.20	3,83,030
Mar 2017BSE close	36.43	+11.4%	31.46	49.99	31.46	15,89,750
Feb 2017BSE close	32.70	−8.9%	34.81	38.36	30.00	1,35,765
Jan 2017BSE close	35.91	+14.3%	32.00	43.00	31.43	44,00,835
Dec 2016BSE close	31.42	−12.5%	36.00	39.80	25.05	4,89,130
Nov 2016BSE close	35.92	−15.3%	43.75	45.80	29.58	1,62,825
Oct 2016BSE close	42.40	−4.6%	46.29	49.00	40.24	1,83,175
Sep 2016BSE close	44.46	−1.2%	46.40	52.00	40.80	3,37,800
Aug 2016BSE close	44.98	−35.5%	70.00	71.00	44.76	15,22,110
Jul 2016BSE close	69.73	–	43.78	89.60	43.78	31,66,735

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	840.00	852.20	815.10	849.20	838.20	10,552	39.7%
28 Oct 2026	828.70	847.40	815.00	826.00	826.99	17,415	48.2%
27 Oct 2026	834.80	856.80	825.10	831.80	842.22	20,326	46.7%
26 Oct 2026	855.60	862.10	795.30	824.30	819.22	68,238	36.9%
23 Oct 2026	887.00	887.00	831.80	855.60	858.05	27,747	43.9%
22 Oct 2026	881.00	949.70	862.80	888.10	916.14	45,221	16.4%
21 Oct 2026	956.90	978.00	870.00	887.70	902.62	31,687	41.9%
19 Oct 2026	990.20	990.20	938.60	953.00	963.02	12,597	65.9%
16 Oct 2026	961.00	1,028.00	955.10	995.20	1,008.52	46,926	39.7%
15 Oct 2026	999.50	1,009.00	954.00	962.70	978.83	26,539	52.1%
14 Oct 2026	1,015.60	1,032.90	994.10	1,014.40	1,007.65	14,646	40.7%
13 Oct 2026	1,035.00	1,035.00	988.00	1,010.40	999.34	9,971	55.3%
12 Oct 2026	1,035.00	1,043.40	988.00	1,007.80	1,007.96	22,724	44.7%
9 Oct 2026	1,069.80	1,078.90	1,010.00	1,018.40	1,036.57	28,184	28.3%
8 Oct 2026	1,087.90	1,088.60	1,033.00	1,041.50	1,052.58	59,953	30.5%
7 Oct 2026	1,110.60	1,130.00	1,070.50	1,087.90	1,096.31	1,28,291	18.7%
6 Oct 2026	939.90	1,115.00	913.60	1,093.40	1,047.24	6,22,209	12.6%
5 Oct 2026	965.00	976.30	922.10	929.70	935.38	16,399	51.8%
1 Oct 2026	999.40	1,000.00	925.10	944.00	959.07	40,666	48.8%
30 Sep 2026	1,053.60	1,057.90	990.10	1,001.00	1,016.74	28,224	44.4%
29 Sep 2026	1,084.90	1,084.90	1,025.00	1,044.40	1,045.31	31,867	49.1%
28 Sep 2026	1,104.70	1,104.70	1,047.50	1,069.10	1,073.58	39,471	46.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Taal Tech bonus and split history

Ex-date	Event	Price factor	What happened
22 Sep 2026	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.