Team24 Consumer Products Limited (BOM:500458)
India · Delayed Price · Currency is INR 28.68
+0.01 (0.03%)
At close: May 29, 2026
Team24 Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 27.50 | 30.96 | 27.50 | 30.44 | 30.44 | 10.69% | 12,851 |
| May 18, 2026 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | -3.37% | 7,036 |
| May 15, 2026 | 28.00 | 29.99 | 28.00 | 28.46 | 28.46 | -2.40% | 2,913 |
| May 14, 2026 | 26.15 | 29.77 | 26.15 | 29.16 | 29.16 | 3.37% | 6,624 |
| May 13, 2026 | 28.86 | 28.86 | 28.21 | 28.21 | 28.21 | -2.72% | 7,706 |
| May 12, 2026 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | 0.94% | 6,334 |
| May 11, 2026 | 28.00 | 29.96 | 28.00 | 28.73 | 28.73 | -0.31% | 1,412 |
| May 8, 2026 | 30.11 | 30.11 | 27.41 | 28.82 | 28.82 | -3.84% | 441 |
| May 7, 2026 | 32.00 | 32.00 | 28.35 | 29.97 | 29.97 | -0.86% | 1,666 |
| May 6, 2026 | 32.78 | 32.78 | 29.51 | 30.23 | 30.23 | 4.78% | 3,782 |
| May 5, 2026 | 28.70 | 28.85 | 28.56 | 28.85 | 28.85 | 0.52% | 57 |
| May 4, 2026 | 29.40 | 30.25 | 28.10 | 28.70 | 28.70 | -2.68% | 7,707 |
| Apr 30, 2026 | 29.00 | 29.87 | 27.16 | 29.49 | 29.49 | 1.69% | 1,930 |
| Apr 29, 2026 | 26.40 | 29.00 | 26.40 | 29.00 | 29.00 | 0.42% | 7,138 |
| Apr 28, 2026 | 28.00 | 29.85 | 27.60 | 28.88 | 28.88 | 4.64% | 1,377 |
| Apr 27, 2026 | 27.51 | 28.90 | 27.51 | 27.60 | 27.60 | 0.33% | 5,873 |
| Apr 24, 2026 | 29.55 | 29.85 | 27.50 | 27.51 | 27.51 | -5.17% | 2,804 |
| Apr 23, 2026 | 32.00 | 32.00 | 29.00 | 29.01 | 29.01 | -0.03% | 1,969 |
| Apr 22, 2026 | 30.01 | 30.85 | 29.00 | 29.02 | 29.02 | -6.21% | 12,609 |
| Apr 21, 2026 | 30.07 | 31.90 | 30.02 | 30.94 | 30.94 | 1.41% | 8,271 |
| Apr 20, 2026 | 31.80 | 31.80 | 30.41 | 30.51 | 30.51 | -4.63% | 1,561 |
| Apr 17, 2026 | 31.98 | 32.00 | 31.15 | 31.99 | 31.99 | -0.03% | 15,398 |
| Apr 16, 2026 | 32.90 | 32.90 | 29.74 | 32.00 | 32.00 | 1.98% | 20,492 |
| Apr 15, 2026 | 30.35 | 32.48 | 29.00 | 31.38 | 31.38 | 2.89% | 2,101 |
| Apr 13, 2026 | 31.00 | 31.00 | 29.01 | 30.50 | 30.50 | -3.17% | 2,647 |
| Apr 10, 2026 | 31.51 | 31.51 | 29.60 | 31.50 | 31.50 | -0.03% | 3,833 |
| Apr 9, 2026 | 29.64 | 32.56 | 29.64 | 31.51 | 31.51 | 6.34% | 5,334 |
| Apr 8, 2026 | 29.12 | 32.00 | 29.12 | 29.63 | 29.63 | 1.26% | 831 |
| Apr 7, 2026 | 28.00 | 29.99 | 27.03 | 29.26 | 29.26 | 6.75% | 3,594 |
| Apr 6, 2026 | 25.50 | 29.50 | 25.30 | 27.41 | 27.41 | 0.70% | 502 |
| Apr 2, 2026 | 29.11 | 33.00 | 27.11 | 27.22 | 27.22 | -7.00% | 755 |
| Apr 1, 2026 | 28.75 | 29.99 | 28.75 | 29.27 | 29.27 | 1.99% | 1,313 |
| Mar 30, 2026 | 30.00 | 30.00 | 26.61 | 28.70 | 28.70 | -4.43% | 2,228 |
| Mar 27, 2026 | 29.57 | 31.80 | 29.06 | 30.03 | 30.03 | -0.50% | 11,262 |
| Mar 25, 2026 | 30.01 | 33.99 | 30.01 | 30.18 | 30.18 | -6.07% | 17,216 |
| Mar 24, 2026 | 32.94 | 33.27 | 30.01 | 32.13 | 32.13 | -2.04% | 2,674 |
| Mar 23, 2026 | 30.34 | 33.88 | 29.41 | 32.80 | 32.80 | 4.43% | 3,003 |
| Mar 20, 2026 | 29.00 | 31.98 | 29.00 | 31.41 | 31.41 | 11.30% | 18,574 |
| Mar 19, 2026 | 29.91 | 29.91 | 28.02 | 28.22 | 28.22 | -5.65% | 158 |
| Mar 18, 2026 | 27.15 | 30.99 | 26.50 | 29.91 | 29.91 | 10.17% | 10,139 |
| Mar 17, 2026 | 28.55 | 28.55 | 27.02 | 27.15 | 27.15 | -3.93% | 378 |
| Mar 16, 2026 | 29.00 | 31.89 | 28.02 | 28.26 | 28.26 | -2.55% | 954 |
| Mar 13, 2026 | 28.25 | 30.85 | 28.25 | 29.00 | 29.00 | -3.37% | 387 |
| Mar 12, 2026 | 30.00 | 31.00 | 30.00 | 30.01 | 30.01 | - | 1,744 |