Team India Guaranty Limited (NSE:TEAMGTY)
India · Delayed Price · Currency is INR 235.00
-0.32 (-0.14%)
Sep 11, 2026, 3:29 PM IST
NSE:TEAMGTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 243.80 | 243.80 | 235.00 | 235.00 | 235.00 | -0.14% | 1,191 |
| Sep 10, 2026 | 242.89 | 242.89 | 235.00 | 235.32 | 235.32 | -1.30% | 977 |
| Sep 9, 2026 | 240.97 | 240.97 | 235.00 | 238.43 | 238.43 | 1.45% | 248 |
| Sep 8, 2026 | 243.00 | 243.00 | 235.00 | 235.02 | 235.02 | - | 620 |
| Sep 7, 2026 | 243.60 | 243.60 | 235.00 | 235.03 | 235.03 | -0.11% | 661 |
| Sep 4, 2026 | 243.68 | 243.68 | 235.10 | 235.29 | 235.29 | -3.44% | 684 |
| Sep 3, 2026 | 249.50 | 249.50 | 238.01 | 243.68 | 243.68 | -0.31% | 87 |
| Sep 2, 2026 | 246.10 | 246.10 | 235.00 | 244.44 | 244.44 | 1.43% | 211 |
| Sep 1, 2026 | 240.00 | 244.25 | 235.00 | 241.00 | 241.00 | -0.44% | 172 |
| Aug 31, 2026 | 235.00 | 249.50 | 235.00 | 242.06 | 242.06 | 0.72% | 577 |
| Aug 28, 2026 | 244.90 | 244.99 | 230.20 | 240.33 | 240.33 | 0.13% | 2,315 |
| Aug 27, 2026 | 230.00 | 248.00 | 230.00 | 240.02 | 240.02 | 0.01% | 658 |
| Aug 26, 2026 | 229.00 | 240.10 | 229.00 | 240.00 | 240.00 | 4.28% | 23,836 |
| Aug 25, 2026 | 235.00 | 235.00 | 229.32 | 230.15 | 230.15 | 0.06% | 32 |
| Aug 24, 2026 | 237.50 | 237.90 | 230.00 | 230.02 | 230.02 | -1.04% | 169 |
| Aug 21, 2026 | 237.99 | 237.99 | 223.22 | 232.44 | 232.44 | 1.98% | 8,107 |
| Aug 20, 2026 | 236.65 | 236.70 | 226.99 | 227.93 | 227.93 | -0.90% | 4,744 |
| Aug 19, 2026 | 230.30 | 235.99 | 228.01 | 229.99 | 229.99 | -2.12% | 10,052 |
| Aug 18, 2026 | 230.00 | 238.00 | 226.24 | 234.97 | 234.97 | 4.80% | 25,080 |
| Aug 17, 2026 | 231.00 | 243.50 | 222.00 | 224.20 | 224.20 | -1.64% | 221 |
| Aug 14, 2026 | 230.00 | 235.00 | 226.86 | 227.94 | 227.94 | 0.89% | 17,597 |
| Aug 13, 2026 | 225.90 | 231.99 | 220.50 | 225.94 | 225.94 | 2.57% | 1,655 |
| Aug 12, 2026 | 219.01 | 227.90 | 215.05 | 220.28 | 220.28 | -2.01% | 28,107 |
| Aug 11, 2026 | 229.75 | 229.75 | 224.80 | 224.80 | 224.80 | 2.16% | 170 |
| Aug 10, 2026 | 228.00 | 228.00 | 217.00 | 220.05 | 220.05 | -1.24% | 1,515 |
| Aug 7, 2026 | 220.00 | 222.95 | 217.10 | 222.81 | 222.81 | -0.44% | 1,667 |
| Aug 6, 2026 | 223.80 | 223.80 | 215.23 | 223.80 | 223.80 | -0.62% | 67 |
| Aug 5, 2026 | 220.18 | 225.99 | 220.00 | 225.20 | 225.20 | 3.30% | 341 |
| Aug 4, 2026 | 217.50 | 229.90 | 217.50 | 218.00 | 218.00 | -2.45% | 34 |
| Aug 3, 2026 | 228.70 | 229.00 | 217.11 | 223.48 | 223.48 | 3.79% | 210 |
| Jul 31, 2026 | 230.00 | 230.00 | 215.31 | 215.32 | 215.32 | -1.86% | 29,751 |
| Jul 30, 2026 | 229.80 | 229.80 | 214.00 | 219.40 | 219.40 | 1.00% | 2,594 |
| Jul 29, 2026 | 226.00 | 234.65 | 215.00 | 217.22 | 217.22 | -2.51% | 892 |
| Jul 28, 2026 | 244.50 | 244.50 | 220.20 | 222.82 | 222.82 | -2.91% | 427 |
| Jul 27, 2026 | 254.60 | 254.60 | 226.00 | 229.49 | 229.49 | 1.22% | 888 |
| Jul 24, 2026 | 231.52 | 239.75 | 220.50 | 226.72 | 226.72 | 0.37% | 346 |
| Jul 23, 2026 | 218.05 | 246.21 | 218.05 | 225.88 | 225.88 | 1.83% | 2,082 |
| Jul 22, 2026 | 220.00 | 242.89 | 216.00 | 221.82 | 221.82 | -0.61% | 1,025 |
| Jul 21, 2026 | 229.90 | 229.90 | 218.04 | 223.18 | 223.18 | 0.03% | 106 |
| Jul 20, 2026 | 229.65 | 229.65 | 211.10 | 223.12 | 223.12 | 0.39% | 1,423 |
| Jul 17, 2026 | 233.95 | 233.95 | 220.00 | 222.25 | 222.25 | -2.50% | 910 |
| Jul 16, 2026 | 230.00 | 230.00 | 227.00 | 227.94 | 227.94 | 0.44% | 145 |
| Jul 15, 2026 | 228.50 | 228.70 | 216.50 | 226.95 | 226.95 | 2.72% | 5,586 |
| Jul 14, 2026 | 236.90 | 236.90 | 213.10 | 220.93 | 220.93 | -4.44% | 2,434 |
| Jul 13, 2026 | 220.05 | 239.70 | 220.00 | 231.19 | 231.19 | -1.14% | 703 |
| Jul 10, 2026 | 236.70 | 248.70 | 225.10 | 233.86 | 233.86 | 2.27% | 1,357 |
| Jul 9, 2026 | 225.00 | 262.11 | 219.00 | 228.66 | 228.66 | 4.68% | 28,227 |
| Jul 8, 2026 | 232.50 | 232.50 | 210.00 | 218.43 | 218.43 | -4.20% | 1,934 |
| Jul 7, 2026 | 228.00 | 234.90 | 228.00 | 228.00 | 228.00 | - | 484 |
| Jul 6, 2026 | 235.01 | 244.50 | 220.00 | 228.00 | 228.00 | -2.02% | 553 |