Team India Guaranty Limited (NSE:TEAMGTY)
India · Delayed Price · Currency is INR 251.33
-5.67 (-2.21%)
Apr 6, 2026, 3:29 PM IST
NSE:TEAMGTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 257.00 | 264.00 | 233.90 | 251.33 | - | -2.21% | 2,037 |
| Apr 2, 2026 | 246.00 | 264.99 | 246.00 | 257.00 | 257.00 | 2.36% | 1,430 |
| Apr 1, 2026 | 259.90 | 259.90 | 250.06 | 251.08 | 251.08 | 1.71% | 1,212 |
| Mar 30, 2026 | 254.95 | 264.75 | 246.20 | 246.85 | 246.85 | -2.62% | 1,129 |
| Mar 27, 2026 | 285.95 | 285.95 | 250.00 | 253.50 | 253.50 | -5.90% | 5,000 |
| Mar 25, 2026 | 260.05 | 304.00 | 245.05 | 269.40 | 269.40 | 5.32% | 14,857 |
| Mar 24, 2026 | 256.05 | 269.95 | 243.50 | 255.80 | 255.80 | 3.27% | 2,099 |
| Mar 23, 2026 | 283.80 | 290.00 | 247.00 | 247.70 | 247.70 | -7.70% | 2,810 |
| Mar 20, 2026 | 259.90 | 285.00 | 248.05 | 268.35 | 268.35 | 8.64% | 4,671 |
| Mar 19, 2026 | 254.00 | 254.00 | 247.00 | 247.00 | 247.00 | -1.46% | 25 |
| Mar 18, 2026 | 258.00 | 258.00 | 245.75 | 250.65 | 250.65 | -0.65% | 231 |
| Mar 17, 2026 | 272.00 | 272.00 | 248.00 | 252.30 | 252.30 | -0.49% | 240 |
| Mar 16, 2026 | 257.00 | 257.00 | 243.40 | 253.55 | 253.55 | -1.59% | 1,482 |
| Mar 13, 2026 | 266.95 | 266.95 | 249.00 | 257.65 | 257.65 | 2.34% | 262 |
| Mar 12, 2026 | 262.00 | 269.55 | 251.00 | 251.75 | 251.75 | 1.47% | 2,021 |
| Mar 11, 2026 | 266.95 | 266.95 | 244.00 | 248.10 | 248.10 | -2.78% | 1,898 |
| Mar 10, 2026 | 262.05 | 266.95 | 255.00 | 255.20 | 255.20 | -0.18% | 662 |
| Mar 9, 2026 | 269.95 | 271.00 | 249.95 | 255.65 | 255.65 | -1.05% | 985 |
| Mar 6, 2026 | 270.15 | 270.15 | 255.00 | 258.35 | 258.35 | -4.16% | 604 |
| Mar 5, 2026 | 252.85 | 280.00 | 244.95 | 269.55 | 269.55 | 6.37% | 3,712 |
| Mar 4, 2026 | 258.00 | 259.90 | 243.30 | 253.40 | 253.40 | -3.12% | 923 |
| Mar 2, 2026 | 238.10 | 268.00 | 238.00 | 261.55 | 261.55 | -0.89% | 833 |
| Feb 27, 2026 | 261.05 | 269.60 | 252.00 | 263.90 | 263.90 | 1.11% | 406 |
| Feb 26, 2026 | 273.95 | 283.00 | 260.00 | 261.00 | 261.00 | -0.95% | 518 |
| Feb 25, 2026 | 277.80 | 277.80 | 258.00 | 263.50 | 263.50 | -2.32% | 1,806 |
| Feb 24, 2026 | 264.95 | 273.95 | 250.20 | 269.75 | 269.75 | 5.93% | 1,822 |
| Feb 23, 2026 | 251.00 | 270.20 | 250.20 | 254.65 | 254.65 | 1.41% | 1,359 |
| Feb 20, 2026 | 252.40 | 254.60 | 248.00 | 251.10 | 251.10 | -0.50% | 394 |
| Feb 19, 2026 | 258.05 | 258.05 | 252.25 | 252.35 | 252.35 | -2.92% | 836 |
| Feb 18, 2026 | 254.90 | 265.00 | 252.65 | 259.95 | 259.95 | -2.24% | 1,618 |
| Feb 17, 2026 | 259.90 | 268.05 | 255.00 | 265.90 | 265.90 | 2.31% | 1,087 |
| Feb 16, 2026 | 278.00 | 278.00 | 252.25 | 259.90 | 259.90 | -3.67% | 963 |
| Feb 13, 2026 | 260.05 | 273.00 | 260.00 | 269.80 | 269.80 | 1.43% | 492 |
| Feb 12, 2026 | 277.90 | 277.90 | 265.00 | 266.00 | 266.00 | -0.78% | 317 |
| Feb 11, 2026 | 273.95 | 273.95 | 260.00 | 268.10 | 268.10 | 0.36% | 1,250 |
| Feb 10, 2026 | 275.95 | 275.95 | 261.15 | 267.15 | 267.15 | 0.06% | 602 |
| Feb 9, 2026 | 281.80 | 281.80 | 265.20 | 267.00 | 267.00 | 3.53% | 632 |
| Feb 6, 2026 | 270.55 | 274.30 | 251.25 | 257.90 | 257.90 | -2.97% | 2,254 |
| Feb 5, 2026 | 275.50 | 275.50 | 264.90 | 265.80 | 265.80 | 0.34% | 1,182 |
| Feb 4, 2026 | 266.05 | 270.00 | 260.75 | 264.90 | 264.90 | -0.19% | 988 |
| Feb 3, 2026 | 281.95 | 281.95 | 254.55 | 265.40 | 265.40 | 0.82% | 389 |
| Feb 2, 2026 | 274.95 | 274.95 | 255.20 | 263.25 | 263.25 | -2.41% | 981 |
| Feb 1, 2026 | 252.15 | 275.00 | 242.05 | 269.75 | 269.75 | 7.00% | 4,180 |
| Jan 30, 2026 | 253.25 | 260.00 | 251.50 | 252.10 | 252.10 | -0.43% | 2,265 |
| Jan 29, 2026 | 260.00 | 260.00 | 240.20 | 253.20 | 253.20 | -2.11% | 3,648 |
| Jan 28, 2026 | 259.00 | 280.00 | 250.00 | 258.65 | 258.65 | 0.64% | 7,237 |
| Jan 27, 2026 | 261.10 | 261.10 | 251.50 | 257.00 | 257.00 | -1.55% | 2,647 |
| Jan 23, 2026 | 264.00 | 271.05 | 235.00 | 261.05 | 261.05 | 1.12% | 3,963 |
| Jan 22, 2026 | 269.15 | 284.00 | 256.40 | 258.15 | 258.15 | -4.10% | 1,060 |
| Jan 21, 2026 | 269.40 | 273.00 | 260.10 | 269.20 | 269.20 | -0.06% | 1,149 |