Team24 Consumer Products Limited (BOM:500458)
India · Delayed Price · Currency is INR 27.98
-0.34 (-1.20%)
At close: Oct 21, 2026
Team24 Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 29.50 | 29.50 | 27.01 | 27.98 | 27.98 | -1.20% | 9,504 |
| Oct 19, 2026 | 26.50 | 29.97 | 26.43 | 28.32 | 28.32 | 6.07% | 2,603 |
| Oct 16, 2026 | 26.70 | 26.70 | 26.00 | 26.70 | 26.70 | -2.52% | 535 |
| Oct 15, 2026 | 28.00 | 28.00 | 25.52 | 27.39 | 27.39 | -3.39% | 5,179 |
| Oct 14, 2026 | 26.50 | 28.35 | 25.00 | 28.35 | 28.35 | 1.43% | 4,309 |
| Oct 13, 2026 | 27.50 | 29.59 | 25.61 | 27.95 | 27.95 | 9.61% | 2,225 |
| Oct 12, 2026 | 25.85 | 25.90 | 25.50 | 25.50 | 25.50 | 2.00% | 1,241 |
| Oct 9, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 7.25% | 6,668 |
| Oct 8, 2026 | 25.25 | 25.25 | 23.31 | 23.31 | 23.31 | -2.88% | 736 |
| Oct 7, 2026 | 25.00 | 25.99 | 23.15 | 24.00 | 24.00 | -2.40% | 11,890 |
| Oct 6, 2026 | 26.35 | 26.88 | 24.50 | 24.59 | 24.59 | -6.29% | 41,717 |
| Oct 5, 2026 | 27.24 | 29.45 | 26.20 | 26.24 | 26.24 | -4.13% | 192 |
| Oct 1, 2026 | 26.20 | 27.47 | 25.50 | 27.37 | 27.37 | -1.16% | 388 |
| Sep 30, 2026 | 28.55 | 28.55 | 25.00 | 27.69 | 27.69 | -2.53% | 6,348 |
| Sep 29, 2026 | 28.41 | 28.69 | 28.41 | 28.41 | 28.41 | - | 2,550 |
| Sep 28, 2026 | 27.00 | 29.99 | 27.00 | 28.41 | 28.41 | 4.45% | 5,580 |
| Sep 25, 2026 | 27.62 | 27.62 | 26.00 | 27.20 | 27.20 | -1.52% | 512 |
| Sep 24, 2026 | 27.62 | 27.89 | 27.62 | 27.62 | 27.62 | - | 4,027 |
| Sep 23, 2026 | 27.66 | 27.66 | 27.61 | 27.62 | 27.62 | 0.04% | 2,180 |
| Sep 22, 2026 | 28.51 | 28.51 | 27.60 | 27.61 | 27.61 | -3.63% | 398 |
| Sep 21, 2026 | 29.00 | 29.40 | 28.65 | 28.65 | 28.65 | -1.27% | 39 |
| Sep 18, 2026 | 29.50 | 29.50 | 28.90 | 29.02 | 29.02 | 7.44% | 9,862 |
| Sep 17, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.04% | 55 |
| Sep 16, 2026 | 27.04 | 27.84 | 26.70 | 27.00 | 27.00 | 1.85% | 6,739 |
| Sep 15, 2026 | 26.01 | 27.95 | 26.01 | 26.51 | 26.51 | -3.60% | 782 |
| Sep 11, 2026 | 25.85 | 27.50 | 25.10 | 27.50 | 27.50 | 8.78% | 2,971 |
| Sep 10, 2026 | 28.00 | 28.00 | 25.00 | 25.28 | 25.28 | -9.68% | 45,222 |
| Sep 9, 2026 | 28.56 | 28.56 | 27.99 | 27.99 | 27.99 | -0.04% | 186 |
| Sep 8, 2026 | 29.73 | 29.73 | 28.00 | 28.00 | 28.00 | -1.27% | 239 |
| Sep 7, 2026 | 28.36 | 28.40 | 28.36 | 28.36 | 28.36 | - | 982 |
| Sep 4, 2026 | 28.35 | 29.00 | 28.35 | 28.36 | 28.36 | 1.29% | 538 |
| Sep 3, 2026 | 28.20 | 28.20 | 27.11 | 28.00 | 28.00 | 0.68% | 405 |
| Sep 2, 2026 | 29.29 | 29.29 | 27.81 | 27.81 | 27.81 | -4.76% | 863 |
| Sep 1, 2026 | 28.99 | 29.29 | 28.99 | 29.20 | 29.20 | - | 2,966 |
| Aug 31, 2026 | 29.20 | 29.21 | 29.20 | 29.20 | 29.20 | - | 2,054 |
| Aug 28, 2026 | 29.29 | 29.29 | 28.05 | 29.20 | 29.20 | 0.69% | 188 |
| Aug 27, 2026 | 27.43 | 29.00 | 27.43 | 29.00 | 29.00 | 6.23% | 3,407 |
| Aug 26, 2026 | 28.00 | 29.00 | 27.02 | 27.30 | 27.30 | -2.50% | 176 |
| Aug 25, 2026 | 27.80 | 28.00 | 27.75 | 28.00 | 28.00 | 0.72% | 225 |
| Aug 24, 2026 | 27.65 | 27.80 | 27.65 | 27.80 | 27.80 | 0.65% | 227 |
| Aug 21, 2026 | 28.00 | 28.00 | 27.01 | 27.62 | 27.62 | -1.36% | 1,153 |
| Aug 20, 2026 | 28.00 | 28.50 | 28.00 | 28.00 | 28.00 | 1.52% | 601 |
| Aug 19, 2026 | 27.20 | 28.10 | 27.20 | 27.58 | 27.58 | -2.92% | 3,934 |
| Aug 18, 2026 | 27.90 | 29.90 | 27.90 | 28.41 | 28.41 | -4.54% | 1,351 |
| Aug 17, 2026 | 28.01 | 29.76 | 28.01 | 29.76 | 29.76 | 2.62% | 1,421 |
| Aug 14, 2026 | 28.30 | 29.00 | 28.21 | 29.00 | 29.00 | -0.03% | 502 |
| Aug 13, 2026 | 29.50 | 29.51 | 29.00 | 29.01 | 29.01 | -1.66% | 1,338 |
| Aug 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.04% | 55 |
| Aug 11, 2026 | 29.80 | 29.90 | 29.80 | 29.81 | 29.81 | 0.03% | 3,244 |
| Aug 10, 2026 | 31.30 | 31.30 | 29.50 | 29.80 | 29.80 | -3.56% | 770 |