TAKE share price history

NSE: TAKEBSE: 532890Healthcare ServicesSmall Cap

TAKE Limited · Formerly Take Solutions · Face value ₹1 · Listed Aug 2007

₹10.54₹0.40 (3.94%)BSE ₹10.60

Share price at the NSE close on 28 Oct 2026. Previous close ₹10.14.

28 Oct: open ₹10.32, high ₹10.64, low ₹9.90

52-week range of traded prices to 28 Oct 2026

₹9.88Low, 27 Oct 2026₹50.14High, 20 Apr 2026

Market cap: ₹156 Cr1,780th largest listed
P/E: 12.16
P/E without one-offs: 26.41
P/B: 5.03
Dividend yield: Nonein the last 12 months
ROE: 49.8%
ROE without one-offs: 22.9%
ROCE: −5.6%
Debt to equity: 0.00
Volume, NSE: 3,73,33078.6% delivered

TAKE share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

TAKE's share price is on record from 27 Aug 2007, when it closed at ₹92.78, to 28 Oct 2026. Its highest close was ₹297.60 on 15 Jun 2018 and its lowest ₹6.69 on 28 Mar 2025, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.54	−73.6%	50.14	10.14	40.48	50.14	9.88	13,28,23,840
2025	39.94	+148.2%	39.94	6.69	16.29	41.20	6.51	12,58,81,446
2024	16.09	−30.2%	34.70	16.02	23.10	35.80	15.99	12,32,62,483
2023	23.05	−3.2%	25.45	12.90	23.65	26.25	12.75	8,96,11,960
2022	23.80	−51.3%	49.10	21.00	49.10	50.50	20.70	14,35,80,026
2021	48.90	−8.2%	71.70	43.60	53.45	74.60	43.00	55,93,53,241
2020	53.25	−46.6%	108.10	38.05	99.00	113.90	36.25	19,91,49,551
2019	99.80	−33.0%	161.15	93.80	149.95	167.40	90.45	5,76,59,587
2018	148.95	−7.6%	297.60	131.85	162.45	308.25	127.25	10,00,91,948
2017	161.15	+19.4%	178.20	120.10	135.15	183.50	118.20	6,41,90,945
2016	134.95	−19.9%	185.40	123.80	169.00	189.70	121.00	8,61,18,905
2015	168.40	+201.3%	203.70	54.55	55.70	209.80	53.00	24,38,40,629
2014	55.90	+60.9%	60.60	30.30	35.00	63.25	29.80	3,13,19,515
2013	34.75	+28.7%	34.95	21.20	27.30	35.95	20.50	81,39,394
2012	27.00	+26.8%	40.05	21.50	21.60	41.20	21.05	1,17,56,105
2011	21.30	−34.0%	43.45	20.45	32.80	48.70	19.95	2,79,58,624
2010	32.25	−2.7%	42.30	22.80	33.15	43.65	22.55	9,42,97,833
2009	33.15	+38.4%	42.80	14.75	24.25	44.90	14.40	3,32,04,645
2008	23.95	−80.9%	128.02	16.85	121.30	134.40	16.45	1,30,23,773
2007	125.26	–	125.26	89.77	88.00	135.00	83.13	24,31,62,950

₹ 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. 2007 is from its first session, 27 Aug 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.54	−20.8%	12.65	13.35	9.88	95,42,723
Sep 2026	13.31	−13.2%	14.58	19.41	12.52	72,66,527
Aug 2026	15.34	−28.4%	21.99	24.39	15.34	1,87,07,913
Jul 2026	21.42	−15.3%	24.03	25.85	18.57	1,08,12,628
Jun 2026	25.29	−17.9%	30.80	31.85	25.29	46,97,623
May 2026	30.80	−27.9%	40.56	42.69	23.15	70,38,457
Apr 2026	42.69	+7.7%	40.41	50.14	40.41	1,53,06,738
Mar 2026	39.62	−6.2%	40.11	43.00	32.68	83,45,047
Feb 2026	42.22	+1.6%	42.00	49.94	40.65	2,26,99,163
Jan 2026	41.54	+4.0%	40.48	45.00	34.80	2,84,07,021
Dec 2025	39.94	+28.9%	31.49	41.20	30.99	4,41,82,867
Nov 2025	30.99	+43.1%	21.40	32.10	21.10	4,41,08,243
Oct 2025	21.66	+88.5%	12.06	24.95	12.06	2,08,90,002
Sep 2025	11.49	+14.6%	10.03	11.69	10.03	18,60,410
Aug 2025	10.03	+1.4%	9.89	12.00	8.88	14,62,611
Jul 2025	9.89	+10.3%	9.38	11.98	9.10	14,07,171
Jun 2025	8.97	+3.0%	8.71	9.05	8.33	6,61,724
May 2025	8.71	+8.5%	8.00	10.25	7.30	3,45,827
Apr 2025	8.03	+20.0%	6.69	8.95	6.51	4,65,610
Mar 2025	6.69	−28.9%	9.60	10.69	6.69	36,23,993
Feb 2025	9.41	−21.3%	12.30	12.54	9.30	17,71,493
Jan 2025	11.95	−25.7%	16.29	16.94	11.00	51,01,495
Dec 2024	16.09	−5.4%	17.00	17.89	15.99	22,48,559
Nov 2024	17.01	−6.0%	17.60	18.89	16.43	19,50,966
Oct 2024	18.10	−14.1%	21.31	23.69	16.51	88,04,672
Sep 2024	21.06	+11.1%	19.00	21.40	17.63	88,76,819
Aug 2024	18.95	−4.4%	20.16	20.65	18.10	39,14,437
Jul 2024	19.83	−5.4%	21.00	21.68	19.56	42,88,817
Jun 2024	20.96	+3.8%	21.00	22.90	18.75	62,07,439
May 2024	20.20	−11.4%	23.15	24.40	19.85	58,25,548
Apr 2024	22.80	+9.9%	21.10	24.95	21.10	63,43,890
Mar 2024	20.75	−24.7%	27.70	29.00	20.10	81,31,000
Feb 2024	27.55	−4.2%	28.75	35.80	26.75	3,00,75,732
Jan 2024	28.75	+24.7%	23.10	30.10	22.80	3,65,94,604
Dec 2023	23.05	+8.0%	21.20	26.25	20.70	1,58,68,558
Nov 2023	21.35	+9.8%	19.65	22.60	19.25	45,63,998
Oct 2023	19.45	−11.4%	21.95	22.50	18.10	20,40,529
Sep 2023	21.95	−6.4%	23.40	25.05	20.50	1,00,39,861
Aug 2023	23.45	+35.5%	17.50	24.15	17.05	1,94,30,560
Jul 2023	17.30	+0.9%	17.30	19.35	16.35	54,25,937
Jun 2023	17.15	−1.2%	17.30	18.90	16.85	36,71,811
May 2023	17.35	+10.2%	15.80	20.80	15.80	90,35,754
Apr 2023	15.75	+16.7%	13.55	16.90	13.55	50,71,051
Mar 2023	13.50	−23.1%	17.50	18.70	12.75	70,65,208
Feb 2023	17.55	−19.9%	22.10	22.65	17.20	40,22,971
Jan 2023	21.90	−8.0%	23.65	24.10	21.00	33,75,722
Dec 2022	23.80	0.0%	24.00	27.55	22.00	1,02,44,634
Nov 2022	23.80	+1.1%	23.80	26.10	22.80	47,56,107
Oct 2022	23.55	−2.1%	24.10	26.80	22.90	59,37,361
Sep 2022	24.05	−6.2%	25.60	28.85	23.00	92,23,349
Aug 2022	25.65	+4.3%	24.95	29.55	23.15	1,21,54,449
Jul 2022	24.60	+12.1%	22.05	27.90	21.50	93,30,047
Jun 2022	21.95	−6.8%	23.70	25.10	21.00	48,92,287
May 2022	23.55	−21.2%	29.70	30.05	20.70	1,08,71,118
Apr 2022	29.90	+3.1%	29.15	34.00	29.00	1,35,53,958
Mar 2022	29.00	+1.2%	28.95	40.05	25.05	3,53,24,453
Feb 2022	28.65	−30.0%	41.35	42.25	26.45	1,37,14,504
Jan 2022	40.95	−16.3%	49.10	50.50	40.50	1,35,77,759
Dec 2021	48.90	+11.3%	44.05	51.75	43.35	2,15,73,082
Nov 2021	43.95	−8.3%	48.05	49.80	43.00	1,01,70,410
Oct 2021	47.95	−5.3%	50.60	54.40	46.75	1,71,98,176
Sep 2021	50.65	−2.9%	52.50	55.60	48.50	1,74,59,387
Aug 2021	52.15	−17.6%	63.90	69.55	46.50	3,86,89,278
Jul 2021	63.30	+0.3%	63.50	67.80	58.20	3,96,82,141
Jun 2021	63.10	−8.0%	68.80	74.60	62.20	7,30,41,501
May 2021	68.55	+35.5%	50.00	74.20	50.00	13,48,24,351
Apr 2021	50.60	+12.7%	45.35	53.90	44.50	4,46,71,498
Mar 2021	44.90	−21.4%	57.65	60.50	44.35	4,64,52,478
Feb 2021	57.10	+4.4%	54.95	63.65	53.10	3,40,93,768
Jan 2021	54.70	+2.7%	53.45	66.95	50.50	8,14,97,171
Dec 2020	53.25	+31.5%	41.00	55.70	40.80	10,19,16,324
Nov 2020	40.50	−1.1%	41.15	43.20	39.55	1,11,32,075
Oct 2020	40.95	−10.4%	46.10	48.75	40.65	58,43,302
Sep 2020	45.70	−9.8%	50.60	52.50	40.50	2,11,00,475
Aug 2020	50.65	+19.3%	42.65	60.75	40.35	3,10,37,468
Jul 2020	42.45	−14.0%	50.35	51.25	38.00	82,24,487
Jun 2020	49.35	−7.1%	53.05	64.30	48.75	76,46,652
May 2020	53.10	−8.7%	57.00	58.00	47.65	9,95,111
Apr 2020	58.15	+46.7%	39.05	68.20	36.25	17,73,389
Mar 2020	39.65	−55.9%	88.20	93.00	36.60	25,30,019
Feb 2020	90.00	−5.6%	95.50	107.00	85.00	38,65,257
Jan 2020	95.30	−4.5%	99.00	113.90	94.40	30,84,992
Dec 2019	99.80	+0.7%	99.10	102.00	90.45	15,38,529
Nov 2019	99.15	−11.7%	112.25	117.40	94.50	24,93,825
Oct 2019	112.25	+8.3%	103.60	120.55	98.65	25,15,280
Sep 2019	103.60	−13.2%	119.35	138.20	102.25	46,36,203
Aug 2019	119.40	+25.2%	95.50	122.50	94.00	43,86,509
Jul 2019	95.40	−23.7%	125.90	134.30	94.10	28,03,729
Jun 2019	125.10	−17.8%	152.95	155.00	117.95	24,52,229
May 2019	152.10	+3.2%	148.35	159.65	131.50	36,29,916
Apr 2019	147.45	−1.3%	150.20	158.95	137.30	52,77,432
Mar 2019	149.35	+16.6%	129.30	151.30	117.95	1,45,32,071
Feb 2019	128.05	−8.4%	139.20	140.50	97.00	1,10,51,085
Jan 2019	139.80	−6.1%	149.95	167.40	136.45	23,42,779
Dec 2018	148.95	+11.0%	135.10	154.90	127.25	38,01,350
Nov 2018	134.20	−17.3%	165.00	194.70	129.20	69,37,988
Oct 2018	162.25	+6.1%	153.90	185.95	140.05	56,26,681
Sep 2018	152.95	−24.0%	209.35	210.40	151.00	43,37,863
Aug 2018	201.30	−0.8%	203.50	218.80	193.40	57,06,228
Jul 2018	202.85	−10.7%	229.15	253.80	171.90	1,13,43,547
Jun 2018	227.05	−8.6%	248.00	308.25	210.05	1,60,58,326
May 2018	248.30	+15.2%	216.45	250.00	201.50	95,07,501
Apr 2018	215.50	+31.7%	163.05	227.35	163.05	2,24,21,167
Mar 2018	163.65	−3.7%	168.55	175.45	147.55	32,70,063
Feb 2018	169.95	+0.6%	168.90	175.80	156.00	38,24,261
Jan 2018	169.00	+4.9%	162.45	177.40	158.00	72,56,973
Dec 2017	161.15	+3.0%	157.90	170.00	151.90	36,40,404
Nov 2017	156.50	−9.6%	174.70	178.90	150.10	59,42,631
Oct 2017	173.15	+12.9%	155.05	183.50	153.00	76,10,532
Sep 2017	153.35	+11.9%	136.50	181.40	133.25	1,05,56,272
Aug 2017	137.05	−8.2%	150.05	153.50	125.05	39,74,756
Jul 2017	149.30	−8.9%	163.85	180.55	147.00	48,68,381
Jun 2017	163.85	+27.6%	129.40	165.40	123.25	76,36,846
May 2017	128.45	−3.3%	133.90	146.00	118.20	58,51,633
Apr 2017	132.85	+5.3%	127.00	140.50	125.25	41,69,431
Mar 2017	126.20	−7.0%	135.75	145.35	125.10	47,11,313
Feb 2017	135.65	−2.9%	139.65	142.30	132.40	29,53,682
Jan 2017	139.65	+3.5%	135.15	149.70	133.20	22,75,064
Dec 2016	134.95	+8.1%	125.50	149.80	124.50	62,64,099
Nov 2016	124.80	−23.4%	163.05	164.25	121.00	30,61,707
Oct 2016	162.90	−2.7%	168.00	182.00	159.95	26,81,675
Sep 2016	167.35	−1.6%	169.50	173.30	155.55	40,50,801
Aug 2016	170.15	−6.7%	183.00	186.60	162.85	55,61,334
Jul 2016	182.40	+3.8%	176.40	189.70	167.00	68,03,102
Jun 2016	175.65	+7.8%	163.00	181.50	150.00	1,39,45,311
May 2016	162.95	+27.5%	127.70	173.70	125.40	1,72,90,792
Apr 2016	127.85	−10.0%	142.05	146.45	127.00	53,29,645
Mar 2016	142.05	+0.8%	140.90	161.90	139.50	62,52,034
Feb 2016	140.95	−1.2%	144.00	162.40	121.50	84,98,398
Jan 2016	142.65	−15.3%	169.00	179.00	130.10	63,80,007
Dec 2015	168.40	−15.3%	199.80	209.80	163.00	1,37,86,741
Nov 2015	198.75	+12.9%	177.60	208.00	169.75	1,60,71,904
Oct 2015	176.05	+12.5%	159.05	197.50	155.50	2,19,75,910
Sep 2015	156.45	+29.4%	121.00	160.70	100.20	1,18,04,262
Aug 2015	120.95	−17.8%	150.00	157.50	100.25	1,59,88,681
Jul 2015	147.20	+55.0%	95.10	149.50	95.05	2,53,06,214
Jun 2015	94.95	−15.1%	111.95	118.30	90.10	75,73,685
May 2015	111.85	+8.2%	104.80	126.90	87.00	1,41,80,083
Apr 2015	103.35	−19.6%	129.70	140.90	92.25	66,27,966
Mar 2015	128.60	−16.3%	156.60	186.95	112.25	2,68,80,781
Feb 2015	153.70	+59.8%	96.40	155.80	96.10	3,24,10,787
Jan 2015	96.20	+72.1%	55.70	107.00	53.00	5,12,33,615
Dec 2014	55.90	−1.9%	57.45	63.25	49.50	92,47,868
Nov 2014	57.00	+39.9%	40.00	61.15	38.55	77,04,958
Oct 2014	40.75	+1.4%	41.00	44.30	35.45	14,28,463
Sep 2014	40.20	+11.8%	36.90	44.45	34.75	23,98,614
Aug 2014	35.95	+4.4%	34.50	37.90	31.00	6,64,959
Jul 2014	34.45	−8.7%	37.50	39.00	32.00	9,19,261
Jun 2014	37.75	+6.3%	37.00	39.90	31.40	18,71,779
May 2014	35.50	+13.4%	31.30	38.40	29.80	33,04,565
Apr 2014	31.30	−4.4%	32.00	36.00	31.25	5,54,795
Mar 2014	32.75	−10.9%	37.00	37.25	31.90	3,52,499
Feb 2014	36.75	−1.3%	37.00	39.40	31.50	10,52,835
Jan 2014	37.25	+7.2%	35.00	42.00	33.25	18,18,919
Dec 2013	34.75	+12.5%	31.95	35.95	31.05	4,95,879
Nov 2013	30.90	+5.6%	29.75	34.25	28.05	4,59,172
Oct 2013	29.25	+0.9%	28.80	32.30	28.20	2,56,502
Sep 2013	29.00	+0.3%	29.00	31.90	27.75	2,03,191
Aug 2013	28.90	−5.4%	31.00	32.00	27.25	5,04,302
Jul 2013	30.55	+5.9%	28.70	33.45	28.20	3,99,038
Jun 2013	28.85	−1.2%	28.70	33.45	26.25	18,82,070
May 2013	29.20	−3.6%	29.65	32.00	27.20	9,85,467
Apr 2013	30.30	+38.7%	22.50	31.50	21.10	17,19,605
Mar 2013	21.85	−12.4%	24.40	25.50	20.50	2,59,364
Feb 2013	24.95	−7.1%	26.75	29.15	23.35	3,47,514
Jan 2013	26.85	−0.6%	27.30	30.75	26.20	6,27,290
Dec 2012	27.00	+1.9%	27.00	28.80	25.25	5,00,868
Nov 2012	26.50	−24.6%	35.50	36.35	26.30	33,49,846
Oct 2012	35.15	−6.1%	38.00	41.00	34.30	3,66,374
Sep 2012	37.45	−3.6%	39.00	40.95	35.95	4,74,973
Aug 2012	38.85	+8.2%	35.00	41.20	33.00	7,44,811
Jul 2012	35.90	+3.3%	34.70	37.95	33.05	6,13,762
Jun 2012	34.75	−3.7%	37.50	38.25	32.75	4,50,942
May 2012	36.10	+17.4%	31.85	37.40	27.00	10,89,434
Apr 2012	30.75	−9.6%	35.80	35.80	30.30	2,62,045
Mar 2012	34.00	+18.3%	28.55	35.90	28.00	15,41,657
Feb 2012	28.75	+10.4%	25.50	31.60	25.10	11,42,827
Jan 2012	26.05	+22.3%	21.60	30.00	21.05	12,18,566
Dec 2011	21.30	−10.1%	24.80	25.00	20.05	6,29,908
Nov 2011	23.70	−17.3%	27.10	30.60	19.95	30,74,939
Oct 2011	28.65	−8.8%	31.65	32.00	27.70	9,60,641
Sep 2011	31.40	−2.6%	32.00	36.05	29.25	10,34,203
Aug 2011	32.25	−17.4%	41.00	44.95	28.80	17,94,576
Jul 2011	39.05	−1.0%	39.75	42.50	38.00	7,05,842
Jun 2011	39.45	−9.2%	44.00	44.05	37.00	12,92,521
May 2011	43.45	+12.6%	38.90	48.70	37.00	35,14,521
Apr 2011	38.60	+9.3%	35.10	41.20	35.10	27,48,134
Mar 2011	35.30	+13.0%	31.40	39.80	30.55	47,17,809
Feb 2011	31.25	−1.7%	32.00	33.50	27.30	32,69,404
Jan 2011	31.80	−1.4%	32.80	35.10	28.70	42,16,126
Dec 2010	32.25	+7.5%	30.10	33.15	22.65	28,53,568
Nov 2010	30.00	−13.7%	35.80	36.65	27.20	39,06,329
Oct 2010	34.75	−3.2%	36.20	39.00	34.05	53,64,606
Sep 2010	35.90	0.0%	36.10	38.25	33.80	72,42,527
Aug 2010	35.90	+13.1%	33.00	43.65	32.05	2,50,40,622
Jul 2010	31.75	+4.6%	29.55	33.20	29.55	58,88,418
Jun 2010	30.35	+14.5%	26.50	32.70	25.50	82,76,717
May 2010	26.50	−1.5%	26.70	30.60	22.80	1,25,72,760
Apr 2010	26.90	+11.2%	24.05	28.30	24.05	80,98,761
Mar 2010	24.20	−9.7%	27.35	30.30	22.55	79,86,990
Feb 2010	26.80	−12.8%	31.70	33.50	25.70	14,45,070
Jan 2010	30.75	−7.2%	33.15	38.65	29.00	56,21,465
Dec 2009	33.15	+11.8%	29.85	35.70	29.30	48,79,395
Nov 2009	29.65	−7.5%	31.05	38.10	28.90	47,63,146
Oct 2009	32.05	−19.9%	40.00	41.50	31.05	17,31,542
Sep 2009	40.00	−2.8%	41.50	43.50	35.90	59,13,736
Aug 2009	41.15	+14.1%	36.10	44.35	33.50	65,07,764
Jul 2009	36.05	+6.0%	35.00	38.50	27.25	13,67,927
Jun 2009	34.00	−4.1%	35.15	44.90	31.50	18,57,710
May 2009	35.45	+36.6%	27.80	39.00	21.00	41,92,185
Apr 2009	25.95	+41.4%	18.35	33.80	18.25	11,33,626
Mar 2009	18.35	+4.9%	16.40	20.95	14.40	3,02,096
Feb 2009	17.50	−5.9%	18.05	22.30	16.25	4,29,464
Jan 2009	18.60	−22.3%	24.25	25.15	17.80	1,26,054
Dec 2008	23.95	+34.2%	17.60	25.75	16.45	18,39,822
Nov 2008	17.85	−36.0%	29.10	32.50	16.80	9,66,939
Oct 2008	27.90	−41.6%	48.00	49.50	17.75	8,72,374
Sep 2008	47.75	−23.6%	62.50	66.80	39.05	20,56,168
Aug 2008	62.53	+18.0%	51.80	63.89	48.50	16,20,540
Jul 2008	53.00	−11.7%	61.40	61.40	50.01	3,72,070
Jun 2008	60.00	−8.4%	64.83	73.90	59.10	5,44,880
May 2008	65.49	−13.1%	75.00	79.00	65.00	8,70,420
Apr 2008	75.32	−2.4%	77.50	85.00	73.10	5,94,710
Mar 2008	77.17	−17.1%	87.61	92.00	66.31	13,76,390
Feb 2008	93.14	−6.7%	97.50	114.98	88.50	9,39,050
Jan 2008	99.84	−20.3%	121.30	134.40	80.27	9,70,410
Dec 2007	125.26	+19.1%	104.10	135.00	104.10	16,92,600
Nov 2007	105.17	−13.4%	123.30	126.40	96.00	12,83,940
Oct 2007	121.47	+18.3%	98.00	129.90	95.00	1,04,54,780
Sep 2007	102.71	+14.4%	93.00	117.40	85.57	10,37,63,300
Aug 2007	89.77	–	88.00	96.30	83.13	12,59,68,330

₹ 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
28 Oct 2026	10.32	10.64	9.90	10.54	10.48	3,73,330	78.6%
27 Oct 2026	9.98	10.39	9.88	10.14	10.05	7,49,798	65.3%
26 Oct 2026	11.10	11.30	10.39	10.39	10.52	4,48,628	68.3%
23 Oct 2026	11.88	11.88	10.93	10.93	10.98	4,25,010	72.7%
22 Oct 2026	11.30	11.93	10.81	11.50	11.16	6,46,865	86.5%
21 Oct 2026	11.60	11.80	11.37	11.37	11.47	3,06,350	61.8%
19 Oct 2026	12.85	12.98	11.96	11.96	12.12	4,81,883	58.0%
16 Oct 2026	12.19	12.63	11.51	12.58	12.11	5,85,222	63.8%
15 Oct 2026	10.89	12.03	10.89	12.03	11.37	13,91,520	51.0%
14 Oct 2026	11.81	12.45	11.46	11.46	11.60	11,75,752	67.0%
13 Oct 2026	12.11	12.37	12.06	12.06	12.07	2,77,427	56.9%
12 Oct 2026	13.15	13.15	12.69	12.69	12.79	4,31,430	71.7%
9 Oct 2026	13.35	13.35	13.35	13.35	13.35	79,070	100.0%
8 Oct 2026	12.72	12.72	12.72	12.72	12.72	1,66,290	100.0%
7 Oct 2026	11.89	12.12	11.54	12.12	11.99	2,69,087	73.7%
6 Oct 2026	11.86	12.49	11.51	11.55	11.88	5,77,722	73.4%
5 Oct 2026	12.65	12.90	12.02	12.06	12.17	10,17,472	59.1%
1 Oct 2026	12.65	12.65	12.65	12.65	12.65	1,39,867	100.0%
30 Sep 2026	13.31	14.59	13.31	13.31	13.43	8,43,488	81.4%
29 Sep 2026	14.01	14.01	14.01	14.01	14.01	53,056	100.0%
28 Sep 2026	14.74	14.74	14.74	14.74	14.74	69,774	100.0%
25 Sep 2026	15.71	15.71	15.11	15.51	15.40	1,44,138	70.2%

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.TAKE bonus and split history

Ex-date	Event	Price factor	What happened
18 Sep 2008	Split	0.1000	Each share became 10.

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