Team India Guaranty Limited (NSE:TEAMGTY)
India · Delayed Price · Currency is INR 255.50
+5.45 (2.18%)
Jun 3, 2026, 3:28 PM IST
NSE:TEAMGTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 251.00 | 264.90 | 250.00 | 250.05 | 250.05 | -0.48% | 170 |
| Jun 1, 2026 | 268.75 | 268.75 | 245.00 | 251.25 | 251.25 | -0.12% | 1,026 |
| May 29, 2026 | 256.95 | 263.00 | 249.75 | 251.55 | 251.55 | 0.84% | 728 |
| May 27, 2026 | 247.85 | 254.00 | 244.35 | 249.45 | 249.45 | 0.16% | 1,300 |
| May 26, 2026 | 251.00 | 255.00 | 244.20 | 249.05 | 249.05 | -1.27% | 1,222 |
| May 25, 2026 | 264.75 | 264.75 | 244.50 | 252.25 | 252.25 | -1.48% | 2,765 |
| May 22, 2026 | 250.30 | 266.00 | 250.30 | 256.05 | 256.05 | 0.39% | 1,741 |
| May 21, 2026 | 265.00 | 270.05 | 250.00 | 255.05 | 255.05 | -4.73% | 8,034 |
| May 20, 2026 | 286.00 | 286.00 | 265.10 | 267.70 | 267.70 | -4.94% | 6,965 |
| May 19, 2026 | 289.90 | 300.00 | 265.00 | 281.60 | 281.60 | -1.57% | 24,224 |
| May 18, 2026 | 290.00 | 311.00 | 281.15 | 286.10 | 286.10 | 6.08% | 48,264 |
| May 15, 2026 | 257.80 | 276.35 | 227.00 | 269.70 | 269.70 | 13.11% | 24,091 |
| May 14, 2026 | 259.95 | 259.95 | 216.20 | 238.45 | 238.45 | -3.05% | 1,211 |
| May 13, 2026 | 260.30 | 260.30 | 244.00 | 245.95 | 245.95 | -1.44% | 808 |
| May 12, 2026 | 250.00 | 250.00 | 247.00 | 249.55 | 249.55 | -0.99% | 405 |
| May 11, 2026 | 259.00 | 264.85 | 249.15 | 252.05 | 252.05 | -0.53% | 749 |
| May 8, 2026 | 253.00 | 259.00 | 250.00 | 253.40 | 253.40 | -2.63% | 3,710 |
| May 7, 2026 | 261.20 | 261.20 | 255.00 | 260.25 | 260.25 | -0.40% | 440 |
| May 6, 2026 | 247.05 | 262.00 | 247.05 | 261.30 | 261.30 | 3.63% | 843 |
| May 5, 2026 | 260.95 | 260.95 | 243.45 | 252.15 | 252.15 | -3.69% | 373 |
| May 4, 2026 | 250.50 | 263.10 | 250.50 | 261.80 | 261.80 | 0.65% | 663 |
| Apr 30, 2026 | 264.50 | 264.50 | 256.46 | 260.12 | 260.12 | 1.53% | 402 |
| Apr 29, 2026 | 248.05 | 266.05 | 248.05 | 256.20 | 256.20 | -0.70% | 68 |
| Apr 28, 2026 | 261.99 | 266.99 | 258.00 | 258.00 | 258.00 | -1.53% | 524 |
| Apr 27, 2026 | 246.25 | 266.45 | 246.25 | 262.00 | 262.00 | 1.16% | 112 |
| Apr 24, 2026 | 263.98 | 263.98 | 259.00 | 259.00 | 259.00 | 0.03% | 58 |
| Apr 23, 2026 | 261.99 | 261.99 | 254.62 | 258.93 | 258.93 | -1.41% | 628 |
| Apr 22, 2026 | 267.99 | 267.99 | 256.01 | 262.62 | 262.62 | 1.05% | 896 |
| Apr 21, 2026 | 260.26 | 268.90 | 256.07 | 259.88 | 259.88 | -1.22% | 3,322 |
| Apr 20, 2026 | 272.70 | 272.70 | 260.00 | 263.10 | 263.10 | 0.03% | 532 |
| Apr 17, 2026 | 274.99 | 274.99 | 262.00 | 263.03 | 263.03 | -1.12% | 287 |
| Apr 16, 2026 | 275.75 | 275.75 | 260.00 | 266.00 | 266.00 | -1.47% | 1,129 |
| Apr 15, 2026 | 272.98 | 279.88 | 255.01 | 269.96 | 269.96 | 3.77% | 1,082 |
| Apr 13, 2026 | 248.11 | 265.45 | 244.10 | 260.14 | 260.14 | -2.50% | 823 |
| Apr 10, 2026 | 277.75 | 277.75 | 260.00 | 266.80 | 266.80 | 2.62% | 787 |
| Apr 9, 2026 | 281.44 | 281.44 | 250.61 | 260.00 | 260.00 | -4.59% | 8,642 |
| Apr 8, 2026 | 285.89 | 285.89 | 261.36 | 272.50 | 272.50 | 3.79% | 211 |
| Apr 7, 2026 | 258.99 | 271.60 | 258.85 | 262.54 | 262.54 | 4.90% | 1,421 |
| Apr 6, 2026 | 257.00 | 264.00 | 233.90 | 250.28 | 250.28 | -2.61% | 2,022 |
| 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 |