Team India Guaranty Limited (BOM:511559)
India · Delayed Price · Currency is INR 244.50
-4.20 (-1.69%)
At close: Sep 4, 2026
Team India Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 248.10 | 248.10 | 234.70 | 244.50 | 244.50 | -1.69% | 27 |
| Sep 3, 2026 | 249.00 | 249.00 | 248.70 | 248.70 | 248.70 | 1.68% | 2 |
| Sep 2, 2026 | 246.00 | 246.00 | 230.20 | 244.60 | 244.60 | 0.74% | 12 |
| Sep 1, 2026 | 235.00 | 244.45 | 233.20 | 242.80 | 242.80 | -0.70% | 58 |
| Aug 31, 2026 | 254.00 | 254.00 | 240.00 | 244.50 | 244.50 | 0.62% | 84 |
| Aug 28, 2026 | 254.00 | 254.00 | 226.45 | 243.00 | 243.00 | -0.78% | 1,460 |
| Aug 27, 2026 | 270.00 | 270.00 | 233.50 | 244.90 | 244.90 | 2.62% | 18 |
| Aug 26, 2026 | 239.95 | 239.95 | 233.90 | 238.65 | 238.65 | 3.76% | 1,725 |
| Aug 25, 2026 | 239.80 | 239.80 | 226.00 | 230.00 | 230.00 | -3.32% | 16 |
| Aug 24, 2026 | 240.00 | 240.00 | 237.90 | 237.90 | 237.90 | 1.15% | 2 |
| Aug 21, 2026 | 232.00 | 240.00 | 219.05 | 235.20 | 235.20 | 2.44% | 365 |
| Aug 20, 2026 | 237.50 | 237.50 | 228.60 | 229.60 | 229.60 | -2.28% | 896 |
| Aug 19, 2026 | 240.00 | 240.00 | 228.00 | 234.95 | 234.95 | 3.82% | 107 |
| Aug 18, 2026 | 237.95 | 237.95 | 226.00 | 226.30 | 226.30 | -2.10% | 238 |
| Aug 17, 2026 | 240.00 | 240.00 | 230.00 | 231.15 | 231.15 | 0.06% | 13 |
| Aug 14, 2026 | 237.20 | 237.20 | 230.00 | 231.00 | 231.00 | 2.33% | 469 |
| Aug 13, 2026 | 230.00 | 230.00 | 224.00 | 225.75 | 225.75 | 0.02% | 64 |
| Aug 12, 2026 | 226.80 | 226.80 | 225.70 | 225.70 | 225.70 | -1.66% | 4 |
| Aug 11, 2026 | 240.00 | 240.00 | 229.50 | 229.50 | 229.50 | 2.85% | 11 |
| Aug 10, 2026 | 250.00 | 250.00 | 223.15 | 223.15 | 223.15 | 1.43% | 5 |
| Aug 7, 2026 | 273.50 | 273.50 | 217.20 | 220.00 | 220.00 | -3.57% | 13 |
| Aug 5, 2026 | 224.00 | 230.10 | 224.00 | 228.15 | 228.15 | 0.51% | 52 |
| Aug 4, 2026 | 214.40 | 227.00 | 214.40 | 227.00 | 227.00 | 0.07% | 6 |
| Aug 3, 2026 | 231.25 | 231.25 | 225.00 | 226.85 | 226.85 | 0.60% | 14 |
| Jul 31, 2026 | 249.50 | 249.50 | 214.55 | 225.50 | 225.50 | 3.54% | 278 |
| Jul 30, 2026 | 220.00 | 229.50 | 209.00 | 217.80 | 217.80 | -0.64% | 178 |
| Jul 29, 2026 | 231.00 | 231.00 | 219.15 | 219.20 | 219.20 | -5.11% | 405 |
| Jul 28, 2026 | 250.00 | 250.00 | 223.90 | 231.00 | 231.00 | -0.06% | 168 |
| Jul 27, 2026 | 255.00 | 255.00 | 228.00 | 231.15 | 231.15 | -1.93% | 38 |
| Jul 24, 2026 | 240.00 | 240.00 | 222.60 | 235.70 | 235.70 | 0.21% | 109 |
| Jul 23, 2026 | 224.00 | 245.00 | 224.00 | 235.20 | 235.20 | 4.53% | 597 |
| Jul 22, 2026 | 223.55 | 247.00 | 218.40 | 225.00 | 225.00 | -4.86% | 412 |
| Jul 21, 2026 | 254.50 | 254.50 | 229.75 | 236.50 | 236.50 | 6.08% | 18 |
| Jul 20, 2026 | 271.90 | 271.90 | 214.00 | 222.95 | 222.95 | -4.29% | 103 |
| Jul 17, 2026 | 243.50 | 243.50 | 232.95 | 232.95 | 232.95 | 4.07% | 2 |
| Jul 16, 2026 | 218.00 | 236.50 | 218.00 | 223.85 | 223.85 | -1.95% | 90 |
| Jul 15, 2026 | 237.80 | 237.80 | 216.65 | 228.30 | 228.30 | 1.65% | 922 |
| Jul 14, 2026 | 242.10 | 242.35 | 216.40 | 224.60 | 224.60 | -3.34% | 917 |
| Jul 13, 2026 | 239.85 | 241.00 | 232.35 | 232.35 | 232.35 | -0.71% | 242 |
| Jul 10, 2026 | 255.95 | 255.95 | 232.05 | 234.00 | 234.00 | 2.27% | 205 |
| Jul 9, 2026 | 244.00 | 259.90 | 226.00 | 228.80 | 228.80 | 5.63% | 5,339 |
| Jul 8, 2026 | 214.85 | 270.00 | 212.30 | 216.60 | 216.60 | -4.60% | 121 |
| Jul 7, 2026 | 242.00 | 242.00 | 227.05 | 227.05 | 227.05 | -5.34% | 101 |
| Jul 6, 2026 | 245.10 | 245.10 | 220.50 | 239.85 | 239.85 | 1.80% | 147 |
| Jul 3, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.96% | 2 |
| Jul 2, 2026 | 241.65 | 241.65 | 218.05 | 233.35 | 233.35 | -2.06% | 135 |
| Jul 1, 2026 | 249.00 | 249.00 | 236.55 | 238.25 | 238.25 | -0.31% | 130 |
| Jun 30, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.54% | 1 |
| Jun 29, 2026 | 280.00 | 280.00 | 240.30 | 240.30 | 240.30 | 2.39% | 103 |
| Jun 25, 2026 | 237.45 | 245.00 | 234.70 | 234.70 | 234.70 | -6.48% | 7 |