Team24 Consumer Products Limited (BOM:500458)
India · Delayed Price · Currency is INR 30.94
+0.43 (1.41%)
At close: Apr 21, 2026
Team24 Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 29.50 | 31.48 | 29.10 | 30.01 | 30.01 | 1.63% | 1,223 |
| Mar 10, 2026 | 27.00 | 30.69 | 27.00 | 29.53 | 29.53 | 9.17% | 1,994 |
| Mar 9, 2026 | 30.69 | 30.69 | 26.10 | 27.05 | 27.05 | -11.43% | 1,654 |
| Mar 6, 2026 | 31.50 | 31.50 | 28.60 | 30.54 | 30.54 | 3.25% | 2,549 |
| Mar 5, 2026 | 31.50 | 31.50 | 29.44 | 29.58 | 29.58 | -1.10% | 7,158 |
| Mar 4, 2026 | 29.85 | 31.00 | 29.85 | 29.91 | 29.91 | -0.43% | 1,647 |
| Mar 2, 2026 | 29.78 | 30.95 | 27.15 | 30.04 | 30.04 | 0.64% | 4,185 |
| Feb 27, 2026 | 28.26 | 32.39 | 28.26 | 29.85 | 29.85 | 5.63% | 11,107 |
| Feb 26, 2026 | 29.80 | 29.80 | 28.26 | 28.26 | 28.26 | -5.17% | 488 |
| Feb 25, 2026 | 29.90 | 30.30 | 27.10 | 29.80 | 29.80 | -3.18% | 5,674 |
| Feb 24, 2026 | 28.80 | 32.09 | 28.70 | 30.78 | 30.78 | 2.91% | 4,783 |
| Feb 23, 2026 | 31.94 | 31.94 | 28.28 | 29.91 | 29.91 | 6.56% | 20,572 |
| Feb 20, 2026 | 25.39 | 30.00 | 25.39 | 28.07 | 28.07 | 10.34% | 18,960 |
| Feb 19, 2026 | 26.79 | 27.12 | 24.00 | 25.44 | 25.44 | -5.04% | 59,000 |
| Feb 18, 2026 | 26.35 | 26.98 | 26.00 | 26.79 | 26.79 | 2.92% | 12,794 |
| Feb 17, 2026 | 27.37 | 27.38 | 26.00 | 26.03 | 26.03 | 2.20% | 9,811 |
| Feb 16, 2026 | 26.30 | 26.90 | 25.00 | 25.47 | 25.47 | -2.93% | 40,870 |
| Feb 13, 2026 | 27.05 | 27.40 | 26.01 | 26.24 | 26.24 | -2.99% | 22,068 |
| Feb 12, 2026 | 27.52 | 28.45 | 25.35 | 27.05 | 27.05 | -2.70% | 12,306 |
| Feb 11, 2026 | 27.25 | 28.46 | 27.00 | 27.80 | 27.80 | 2.43% | 19,816 |
| Feb 10, 2026 | 29.00 | 29.35 | 26.50 | 27.14 | 27.14 | -7.02% | 17,180 |
| Feb 9, 2026 | 29.25 | 29.25 | 27.75 | 29.19 | 29.19 | 5.99% | 10,623 |
| Feb 6, 2026 | 27.00 | 29.39 | 27.00 | 27.54 | 27.54 | -2.34% | 1,375 |
| Feb 5, 2026 | 27.25 | 29.69 | 26.25 | 28.20 | 28.20 | 3.87% | 904 |