Team24 Consumer Products Limited (BOM:500458)
India · Delayed Price · Currency is INR 28.26
-0.22 (-0.77%)
At close: Jan 22, 2026
Team24 Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 28.25 | 28.25 | 27.00 | 27.61 | 27.61 | -2.30% | 1,004 |
| Jan 22, 2026 | 28.50 | 28.50 | 28.00 | 28.26 | 28.26 | -0.77% | 1,557 |
| Jan 21, 2026 | 28.55 | 28.55 | 26.80 | 28.48 | 28.48 | -2.63% | 7,659 |
| Jan 20, 2026 | 29.25 | 30.59 | 29.11 | 29.25 | 29.25 | -0.48% | 4,473 |
| Jan 19, 2026 | 27.21 | 29.93 | 27.21 | 29.39 | 29.39 | 8.01% | 5,089 |
| Jan 16, 2026 | 28.71 | 28.79 | 27.00 | 27.21 | 27.21 | -5.49% | 1,012 |
| Jan 14, 2026 | 26.36 | 28.90 | 26.36 | 28.79 | 28.79 | 7.31% | 9,274 |
| Jan 13, 2026 | 26.56 | 27.01 | 26.56 | 26.83 | 26.83 | -1.00% | 1,092 |
| Jan 12, 2026 | 28.08 | 29.66 | 27.00 | 27.10 | 27.10 | -3.04% | 17,599 |
| Jan 9, 2026 | 28.50 | 31.66 | 27.25 | 27.95 | 27.95 | -4.15% | 3,837 |
| Jan 8, 2026 | 29.79 | 29.79 | 28.10 | 29.16 | 29.16 | -2.57% | 1,498 |
| Jan 7, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.00% | 25 |
| Jan 6, 2026 | 33.40 | 33.40 | 30.15 | 30.54 | 30.54 | 0.49% | 2,574 |
| Jan 5, 2026 | 30.40 | 30.40 | 29.84 | 30.39 | 30.39 | 8.73% | 8,332 |
| Jan 2, 2026 | 28.39 | 28.39 | 26.88 | 27.95 | 27.95 | 7.25% | 9,837 |
| Jan 1, 2026 | 27.00 | 27.00 | 25.50 | 26.06 | 26.06 | -1.85% | 4,555 |
| Dec 31, 2025 | 26.11 | 27.44 | 26.11 | 26.55 | 26.55 | 1.69% | 2,193 |
| Dec 30, 2025 | 27.00 | 27.34 | 25.59 | 26.11 | 26.11 | -3.30% | 3,599 |
| Dec 29, 2025 | 28.00 | 28.00 | 26.30 | 27.00 | 27.00 | -2.14% | 7,279 |
| Dec 26, 2025 | 27.84 | 28.23 | 26.50 | 27.59 | 27.59 | -0.90% | 5,056 |
| Dec 24, 2025 | 26.55 | 27.92 | 26.55 | 27.84 | 27.84 | 5.06% | 3,704 |
| Dec 23, 2025 | 27.99 | 28.49 | 25.50 | 26.50 | 26.50 | -5.05% | 19,552 |
| Dec 22, 2025 | 28.90 | 29.89 | 27.90 | 27.91 | 27.91 | -3.49% | 8,063 |
| Dec 19, 2025 | 28.60 | 29.95 | 28.60 | 28.92 | 28.92 | 1.12% | 670 |
| Dec 18, 2025 | 29.40 | 29.65 | 28.00 | 28.60 | 28.60 | -2.72% | 1,493 |
| Dec 17, 2025 | 31.00 | 31.00 | 29.40 | 29.40 | 29.40 | -2.00% | 561 |
| Dec 16, 2025 | 30.75 | 30.75 | 29.10 | 30.00 | 30.00 | -0.10% | 885 |
| Dec 15, 2025 | 31.75 | 32.38 | 27.75 | 30.03 | 30.03 | 2.00% | 21,494 |
| Dec 12, 2025 | 32.00 | 32.00 | 28.50 | 29.44 | 29.44 | -2.19% | 3,883 |
| Dec 11, 2025 | 28.69 | 31.20 | 28.50 | 30.10 | 30.10 | 4.91% | 6,162 |
| Dec 10, 2025 | 30.13 | 30.94 | 28.07 | 28.69 | 28.69 | -4.33% | 5,829 |
| Dec 9, 2025 | 30.01 | 31.49 | 29.99 | 29.99 | 29.99 | - | 3,603 |
| Dec 8, 2025 | 29.90 | 32.40 | 29.00 | 29.99 | 29.99 | -3.72% | 9,957 |
| Dec 5, 2025 | 34.00 | 34.00 | 30.30 | 31.15 | 31.15 | -0.29% | 1,365 |
| Dec 4, 2025 | 29.25 | 31.34 | 28.36 | 31.24 | 31.24 | 4.66% | 17,999 |
| Dec 3, 2025 | 29.00 | 30.34 | 28.55 | 29.85 | 29.85 | -0.40% | 98,778 |
| Dec 2, 2025 | 29.94 | 30.45 | 28.63 | 29.97 | 29.97 | 2.15% | 2,989 |
| Dec 1, 2025 | 28.83 | 30.31 | 28.33 | 29.34 | 29.34 | 1.28% | 863 |
| Nov 28, 2025 | 28.92 | 30.15 | 28.25 | 28.97 | 28.97 | -1.83% | 6,968 |
| Nov 27, 2025 | 29.60 | 30.72 | 29.19 | 29.51 | 29.51 | -3.94% | 4,279 |
| Nov 26, 2025 | 31.39 | 31.39 | 29.42 | 30.72 | 30.72 | 1.29% | 3,071 |
| Nov 25, 2025 | 30.50 | 30.65 | 29.70 | 30.33 | 30.33 | -0.56% | 538 |
| Nov 24, 2025 | 31.20 | 32.75 | 30.50 | 30.50 | 30.50 | -4.98% | 7,488 |
| Nov 21, 2025 | 31.97 | 33.31 | 31.97 | 32.10 | 32.10 | 0.41% | 636 |
| Nov 20, 2025 | 32.84 | 32.85 | 31.45 | 31.97 | 31.97 | 2.17% | 10,197 |
| Nov 19, 2025 | 28.55 | 31.29 | 28.55 | 31.29 | 31.29 | 5.00% | 20,446 |
| Nov 18, 2025 | 31.00 | 31.00 | 29.02 | 29.80 | 29.80 | -1.52% | 3,496 |
| Nov 17, 2025 | 31.36 | 31.36 | 30.15 | 30.26 | 30.26 | -3.97% | 6,705 |
| Nov 14, 2025 | 32.99 | 32.99 | 31.50 | 31.51 | 31.51 | -4.49% | 8,113 |
| Nov 13, 2025 | 33.70 | 33.70 | 32.20 | 32.99 | 32.99 | -2.57% | 7,798 |