Team24 Consumer Products Limited (BOM:500458)
India · Delayed Price · Currency is INR 28.36
-0.14 (-0.49%)
At close: Jul 31, 2026
Team24 Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 28.50 | 28.50 | 27.40 | 28.36 | 28.36 | -0.49% | 3,244 |
| Jul 30, 2026 | 28.96 | 28.96 | 27.93 | 28.50 | 28.50 | -1.59% | 7,173 |
| Jul 29, 2026 | 29.35 | 29.35 | 27.50 | 28.96 | 28.96 | 5.12% | 30 |
| Jul 28, 2026 | 27.30 | 28.85 | 27.30 | 27.55 | 27.55 | -1.18% | 2,302 |
| Jul 27, 2026 | 28.50 | 28.50 | 27.21 | 27.88 | 27.88 | -4.52% | 1,462 |
| Jul 24, 2026 | 28.50 | 29.70 | 26.51 | 29.20 | 29.20 | -0.58% | 1,271 |
| Jul 23, 2026 | 29.73 | 29.73 | 27.51 | 29.37 | 29.37 | -0.24% | 507 |
| Jul 22, 2026 | 28.50 | 29.44 | 28.00 | 29.44 | 29.44 | 3.15% | 2,899 |
| Jul 21, 2026 | 30.98 | 30.98 | 28.50 | 28.54 | 28.54 | -4.90% | 1,340 |
| Jul 20, 2026 | 30.00 | 30.30 | 30.00 | 30.01 | 30.01 | 4.56% | 525 |
| Jul 17, 2026 | 28.75 | 28.75 | 28.70 | 28.70 | 28.70 | -0.69% | 515 |
| Jul 16, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 32 |
| Jul 15, 2026 | 28.90 | 31.24 | 28.90 | 28.90 | 28.90 | 0.28% | 1,101 |
| Jul 14, 2026 | 28.87 | 31.99 | 28.75 | 28.82 | 28.82 | -0.72% | 501 |
| Jul 13, 2026 | 29.50 | 29.50 | 29.00 | 29.03 | 29.03 | 1.50% | 1,598 |
| Jul 10, 2026 | 28.05 | 32.99 | 28.05 | 28.60 | 28.60 | -4.67% | 6,830 |
| Jul 9, 2026 | 30.85 | 30.85 | 29.99 | 30.00 | 30.00 | 0.50% | 11,649 |
| Jul 8, 2026 | 30.49 | 30.49 | 29.47 | 29.85 | 29.85 | 2.33% | 22,250 |
| Jul 7, 2026 | 28.70 | 30.42 | 28.70 | 29.17 | 29.17 | 1.57% | 11,336 |
| Jul 6, 2026 | 30.00 | 30.00 | 27.90 | 28.72 | 28.72 | -3.33% | 4,412 |
| Jul 3, 2026 | 31.00 | 31.00 | 28.90 | 29.71 | 29.71 | 2.80% | 4,647 |
| Jul 2, 2026 | 29.13 | 29.79 | 28.86 | 28.90 | 28.90 | 0.17% | 2,830 |
| Jul 1, 2026 | 29.00 | 30.00 | 28.24 | 28.85 | 28.85 | -2.57% | 11,913 |
| Jun 30, 2026 | 29.49 | 30.40 | 29.49 | 29.61 | 29.61 | 0.41% | 10,498 |
| Jun 29, 2026 | 28.55 | 29.49 | 28.50 | 29.49 | 29.49 | 3.47% | 1,491 |
| Jun 25, 2026 | 28.50 | 28.51 | 28.50 | 28.50 | 28.50 | - | 3,001 |
| Jun 24, 2026 | 28.30 | 29.13 | 28.30 | 28.50 | 28.50 | -2.16% | 433 |
| Jun 23, 2026 | 29.10 | 29.15 | 29.10 | 29.13 | 29.13 | - | 206 |
| Jun 22, 2026 | 29.13 | 29.53 | 29.13 | 29.13 | 29.13 | - | 6,085 |
| Jun 19, 2026 | 29.05 | 29.49 | 29.00 | 29.13 | 29.13 | 1.15% | 3,661 |
| Jun 18, 2026 | 29.00 | 29.66 | 28.20 | 28.80 | 28.80 | -0.69% | 1,147 |
| Jun 17, 2026 | 29.67 | 29.67 | 28.20 | 29.00 | 29.00 | -2.26% | 630 |
| Jun 16, 2026 | 30.32 | 30.32 | 29.49 | 29.67 | 29.67 | -0.07% | 1,728 |
| Jun 15, 2026 | 29.99 | 29.99 | 28.25 | 29.69 | 29.69 | 0.95% | 2,693 |
| Jun 12, 2026 | 29.85 | 29.90 | 28.42 | 29.41 | 29.41 | 0.75% | 1,357 |
| Jun 11, 2026 | 30.30 | 30.30 | 28.19 | 29.19 | 29.19 | -0.03% | 3,142 |
| Jun 10, 2026 | 29.99 | 29.99 | 28.34 | 29.20 | 29.20 | 0.65% | 838 |
| Jun 9, 2026 | 29.99 | 29.99 | 28.12 | 29.01 | 29.01 | - | 653 |
| Jun 8, 2026 | 28.10 | 29.49 | 28.10 | 29.01 | 29.01 | -1.66% | 2,318 |
| Jun 5, 2026 | 29.50 | 29.55 | 29.50 | 29.50 | 29.50 | -0.97% | 5,544 |
| Jun 4, 2026 | 28.90 | 30.13 | 28.90 | 29.79 | 29.79 | 2.97% | 3,208 |
| Jun 3, 2026 | 28.20 | 29.66 | 28.20 | 28.93 | 28.93 | 2.59% | 10,126 |
| Jun 2, 2026 | 28.00 | 29.79 | 27.02 | 28.20 | 28.20 | -5.50% | 2,157 |
| Jun 1, 2026 | 28.90 | 29.85 | 26.25 | 29.84 | 29.84 | 4.04% | 3,809 |
| May 29, 2026 | 28.67 | 29.89 | 28.50 | 28.68 | 28.68 | 0.03% | 2,076 |
| May 27, 2026 | 28.65 | 29.99 | 28.65 | 28.67 | 28.67 | 0.07% | 631 |
| May 26, 2026 | 32.00 | 32.00 | 28.31 | 28.65 | 28.65 | -1.58% | 2,331 |
| May 25, 2026 | 30.00 | 30.00 | 29.11 | 29.11 | 29.11 | -2.97% | 3,354 |
| May 22, 2026 | 30.00 | 30.00 | 29.16 | 30.00 | 30.00 | - | 831 |
| May 21, 2026 | 29.60 | 30.14 | 29.01 | 30.00 | 30.00 | -1.45% | 4,454 |