Team India Guaranty Limited (NSE:TEAMGTY)
India · Delayed Price · Currency is INR 252.25
-7.70 (-2.96%)
Feb 19, 2026, 3:28 PM IST
Team India Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 280.05 | 281.90 | 264.00 | 269.35 | 269.35 | -3.29% | 320 |
| Jan 19, 2026 | 281.25 | 283.25 | 272.00 | 278.50 | 278.50 | -1.68% | 784 |
| Jan 16, 2026 | 290.05 | 295.00 | 276.15 | 283.25 | 283.25 | 0.51% | 2,581 |
| Jan 14, 2026 | 305.00 | 305.00 | 272.05 | 281.80 | 281.80 | -1.47% | 375 |
| Jan 13, 2026 | 287.00 | 289.95 | 285.00 | 286.00 | 286.00 | -1.38% | 506 |
| Jan 12, 2026 | 291.80 | 297.85 | 265.60 | 290.00 | 290.00 | -0.62% | 5,700 |
| Jan 9, 2026 | 290.05 | 298.00 | 284.45 | 291.80 | 291.80 | 0.55% | 3,052 |
| Jan 8, 2026 | 292.25 | 292.25 | 279.15 | 290.20 | 290.20 | -2.03% | 920 |
| Jan 7, 2026 | 277.40 | 297.85 | 277.40 | 296.20 | 296.20 | 0.39% | 963 |
| Jan 6, 2026 | 289.50 | 297.85 | 285.20 | 295.05 | 295.05 | 0.39% | 672 |
| Jan 5, 2026 | 297.95 | 297.95 | 288.70 | 293.90 | 293.90 | 0.09% | 818 |
| Jan 2, 2026 | 300.90 | 303.00 | 285.00 | 293.65 | 293.65 | 0.34% | 935 |
| Jan 1, 2026 | 292.50 | 300.90 | 285.00 | 292.65 | 292.65 | 0.79% | 907 |
| Dec 31, 2025 | 303.95 | 303.95 | 287.00 | 290.35 | 290.35 | -3.22% | 3,288 |
| Dec 30, 2025 | 304.00 | 304.15 | 287.00 | 300.00 | 300.00 | -0.10% | 2,339 |
| Dec 29, 2025 | 281.05 | 306.95 | 281.05 | 300.30 | 300.30 | 4.20% | 4,436 |
| Dec 26, 2025 | 309.00 | 309.00 | 282.50 | 288.20 | 288.20 | -3.47% | 17,720 |
| Dec 24, 2025 | 291.00 | 300.00 | 281.95 | 298.55 | 298.55 | 5.03% | 6,206 |
| Dec 23, 2025 | 283.45 | 315.25 | 276.00 | 284.25 | 284.25 | 4.68% | 9,794 |
| Dec 22, 2025 | 271.70 | 274.00 | 263.95 | 271.55 | 271.55 | 1.44% | 1,311 |
| Dec 19, 2025 | 270.05 | 274.35 | 263.00 | 267.70 | 267.70 | -0.93% | 4,138 |
| Dec 18, 2025 | 272.95 | 276.00 | 268.70 | 270.20 | 270.20 | -1.08% | 1,897 |
| Dec 17, 2025 | 271.00 | 276.95 | 271.00 | 273.15 | 273.15 | -1.27% | 2,593 |
| Dec 16, 2025 | 285.10 | 285.10 | 271.00 | 276.65 | 276.65 | -2.47% | 8,864 |
| Dec 15, 2025 | 291.05 | 291.05 | 273.20 | 283.65 | 283.65 | 1.34% | 1,505 |
| Dec 12, 2025 | 292.15 | 296.60 | 275.00 | 279.90 | 279.90 | -1.22% | 13,818 |
| Dec 11, 2025 | 305.00 | 308.85 | 271.05 | 283.35 | 283.35 | -4.32% | 13,169 |
| Dec 10, 2025 | 300.00 | 300.00 | 282.95 | 296.15 | 296.15 | 1.58% | 18,293 |
| Dec 9, 2025 | 304.85 | 304.85 | 288.05 | 291.55 | 291.55 | -6.55% | 20,825 |