Team India Guaranty Limited (BOM:511559)
India · Delayed Price · Currency is INR 282.60
+27.50 (10.78%)
At close: May 5, 2026
Team India Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 264.00 | 264.00 | 251.00 | 252.25 | 252.25 | -10.74% | 274 |
| May 5, 2026 | 284.50 | 284.50 | 251.50 | 282.60 | 282.60 | 10.78% | 5 |
| May 4, 2026 | 252.00 | 285.90 | 252.00 | 255.10 | 255.10 | -2.63% | 149 |
| Apr 30, 2026 | 288.90 | 288.90 | 256.65 | 262.00 | 262.00 | -1.02% | 272 |
| Apr 29, 2026 | 284.90 | 284.90 | 264.70 | 264.70 | 264.70 | 2.20% | 15 |
| Apr 28, 2026 | 255.00 | 284.90 | 255.00 | 259.00 | 259.00 | 2.64% | 152 |
| Apr 27, 2026 | 251.05 | 255.00 | 251.05 | 252.35 | 252.35 | -4.41% | 300 |
| Apr 24, 2026 | 264.65 | 264.65 | 264.00 | 264.00 | 264.00 | 1.05% | 16 |
| Apr 23, 2026 | 264.25 | 264.25 | 253.10 | 261.25 | 261.25 | 0.08% | 54 |
| Apr 22, 2026 | 272.75 | 282.50 | 256.00 | 261.05 | 261.05 | 0.89% | 469 |
| Apr 21, 2026 | 259.00 | 259.00 | 255.00 | 258.75 | 258.75 | -4.18% | 747 |
| Apr 20, 2026 | 301.10 | 301.10 | 260.05 | 270.05 | 270.05 | -0.37% | 71 |
| Apr 17, 2026 | 304.90 | 304.90 | 260.20 | 271.05 | 271.05 | -0.90% | 103 |
| Apr 16, 2026 | 267.00 | 273.50 | 263.15 | 273.50 | 273.50 | -0.51% | 755 |
| Apr 15, 2026 | 301.05 | 301.05 | 263.00 | 274.90 | 274.90 | 5.73% | 8 |
| Apr 13, 2026 | 241.20 | 281.00 | 241.20 | 260.00 | 260.00 | -4.34% | 720 |
| Apr 10, 2026 | 273.25 | 290.00 | 271.05 | 271.80 | 271.80 | -0.53% | 35 |
| Apr 9, 2026 | 301.50 | 301.50 | 255.65 | 273.25 | 273.25 | 0.18% | 3,135 |
| Apr 8, 2026 | 288.90 | 288.90 | 265.00 | 272.75 | 272.75 | 2.63% | 8 |
| Apr 7, 2026 | 285.90 | 285.90 | 259.80 | 265.75 | 265.75 | 3.91% | 109 |
| Apr 6, 2026 | 285.20 | 285.20 | 242.40 | 255.75 | 255.75 | -1.31% | 563 |
| Apr 2, 2026 | 253.90 | 298.00 | 247.50 | 259.15 | 259.15 | 1.59% | 821 |
| Apr 1, 2026 | 281.00 | 281.00 | 250.10 | 255.10 | 255.10 | 1.61% | 903 |
| Mar 30, 2026 | 249.05 | 253.05 | 244.90 | 251.05 | 251.05 | -0.97% | 132 |
| Mar 27, 2026 | 282.20 | 282.20 | 252.00 | 253.50 | 253.50 | -4.34% | 1,239 |
| Mar 25, 2026 | 281.05 | 306.50 | 250.00 | 265.00 | 265.00 | 1.18% | 343 |
| Mar 24, 2026 | 266.55 | 281.15 | 225.10 | 261.90 | 261.90 | 5.24% | 1,166 |
| Mar 23, 2026 | 285.50 | 285.50 | 245.70 | 248.85 | 248.85 | -9.46% | 800 |
| Mar 20, 2026 | 252.30 | 289.15 | 252.30 | 274.85 | 274.85 | 6.22% | 2,024 |
| Mar 19, 2026 | 260.00 | 260.00 | 246.00 | 258.75 | 258.75 | -0.44% | 53 |
| Mar 18, 2026 | 259.95 | 259.95 | 245.40 | 259.90 | 259.90 | 0.06% | 18 |
| Mar 17, 2026 | 252.60 | 259.75 | 252.60 | 259.75 | 259.75 | 2.83% | 26 |
| Mar 16, 2026 | 255.20 | 255.20 | 245.95 | 252.60 | 252.60 | -4.32% | 371 |
| Mar 13, 2026 | 250.00 | 264.00 | 249.50 | 264.00 | 264.00 | 4.14% | 160 |
| Mar 12, 2026 | 269.90 | 269.90 | 253.00 | 253.50 | 253.50 | 0.98% | 67 |
| Mar 11, 2026 | 260.00 | 260.00 | 250.90 | 251.05 | 251.05 | -1.66% | 85 |
| Mar 10, 2026 | 262.10 | 266.95 | 255.00 | 255.30 | 255.30 | -2.59% | 437 |
| Mar 9, 2026 | 251.00 | 269.00 | 250.00 | 262.10 | 262.10 | -2.94% | 2,741 |
| Mar 6, 2026 | 314.00 | 314.00 | 256.00 | 270.05 | 270.05 | -0.02% | 386 |
| Mar 5, 2026 | 285.00 | 285.00 | 270.10 | 270.10 | 270.10 | 6.36% | 26 |
| Mar 4, 2026 | 260.00 | 260.00 | 245.00 | 253.95 | 253.95 | -3.77% | 806 |
| Mar 2, 2026 | 247.40 | 263.90 | 241.00 | 263.90 | 263.90 | 0.30% | 428 |
| Feb 27, 2026 | 258.00 | 269.60 | 257.40 | 263.10 | 263.10 | 0.90% | 185 |
| Feb 26, 2026 | 280.70 | 280.70 | 260.70 | 260.75 | 260.75 | -7.11% | 339 |
| Feb 25, 2026 | 274.00 | 280.70 | 273.90 | 280.70 | 280.70 | 2.45% | 1,600 |
| Feb 24, 2026 | 252.00 | 274.00 | 252.00 | 274.00 | 274.00 | 7.81% | 51 |
| Feb 23, 2026 | 263.70 | 263.70 | 254.15 | 254.15 | 254.15 | 0.85% | 47 |
| Feb 20, 2026 | 252.00 | 254.10 | 252.00 | 252.00 | 252.00 | -4.91% | 72 |
| Feb 18, 2026 | 256.10 | 265.00 | 255.70 | 265.00 | 265.00 | 1.88% | 312 |
| Feb 17, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -2.58% | 5 |