Team India Guaranty Limited (NSE:TEAMGTY)
India · Delayed Price · Currency is INR 235.15
+5.09 (2.21%)
Nov 11, 2026, 2:21 PM IST
NSE:TEAMGTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 247.80 | 247.80 | 228.11 | 235.15 | 235.15 | 2.21% | 117 |
| Nov 9, 2026 | 235.10 | 235.10 | 230.00 | 230.06 | 230.06 | -5.73% | 458 |
| Nov 8, 2026 | 225.00 | 244.05 | 225.00 | 244.05 | 244.05 | 5.82% | 15 |
| Nov 6, 2026 | 244.01 | 244.01 | 230.00 | 230.62 | 230.62 | -1.86% | 143 |
| Nov 5, 2026 | 237.29 | 239.99 | 227.11 | 235.00 | 235.00 | 1.00% | 302 |
| Nov 4, 2026 | 239.00 | 245.90 | 230.00 | 232.68 | 232.68 | -2.64% | 1,010 |
| Nov 3, 2026 | 239.69 | 239.69 | 226.01 | 239.00 | 239.00 | 1.70% | 11 |
| Nov 2, 2026 | 228.41 | 239.59 | 218.00 | 235.00 | 235.00 | 0.04% | 376 |
| Oct 30, 2026 | 226.39 | 238.63 | 216.20 | 234.90 | 234.90 | 5.81% | 536 |
| Oct 29, 2026 | 227.50 | 227.50 | 220.60 | 222.00 | 222.00 | -0.56% | 96 |
| Oct 28, 2026 | 234.59 | 248.99 | 220.00 | 223.25 | 223.25 | -2.93% | 403 |
| Oct 27, 2026 | 234.66 | 237.50 | 227.11 | 230.00 | 230.00 | -1.50% | 163 |
| Oct 26, 2026 | 232.19 | 234.70 | 229.29 | 233.50 | 233.50 | 2.55% | 26 |
| Oct 23, 2026 | 243.59 | 243.59 | 220.00 | 227.69 | 227.69 | -4.66% | 328 |
| Oct 22, 2026 | 239.10 | 249.20 | 234.95 | 238.82 | 238.82 | -0.91% | 1,446 |
| Oct 21, 2026 | 249.85 | 249.85 | 240.01 | 241.01 | 241.01 | -2.91% | 714 |
| Oct 19, 2026 | 263.50 | 263.50 | 240.40 | 248.23 | 248.23 | 3.41% | 632 |
| Oct 16, 2026 | 245.05 | 268.00 | 212.10 | 240.05 | 240.05 | -0.12% | 815 |
| Oct 15, 2026 | 250.50 | 250.99 | 240.00 | 240.34 | 240.34 | -2.70% | 450 |
| Oct 14, 2026 | 247.96 | 247.99 | 247.00 | 247.00 | 247.00 | -0.39% | 13 |
| Oct 13, 2026 | 248.85 | 248.85 | 240.00 | 247.96 | 247.96 | 1.61% | 562 |
| Oct 12, 2026 | 249.90 | 264.90 | 240.00 | 244.03 | 244.03 | 0.42% | 673 |
| Oct 9, 2026 | 240.45 | 249.60 | 235.00 | 243.02 | 243.02 | 3.08% | 1,628 |
| Oct 8, 2026 | 241.45 | 241.49 | 232.00 | 235.75 | 235.75 | -1.34% | 884 |
| Oct 7, 2026 | 235.02 | 240.90 | 235.02 | 238.95 | 238.95 | 1.67% | 206 |
| Oct 6, 2026 | 239.80 | 239.80 | 235.00 | 235.02 | 235.02 | -0.48% | 326 |
| Oct 5, 2026 | 241.95 | 241.97 | 235.00 | 236.15 | 236.15 | 0.45% | 634 |
| Oct 1, 2026 | 241.90 | 241.90 | 235.10 | 235.10 | 235.10 | 0.04% | 205 |
| Sep 30, 2026 | 235.00 | 235.01 | 235.00 | 235.00 | 235.00 | - | 165 |
| Sep 29, 2026 | 242.95 | 242.95 | 235.00 | 235.00 | 235.00 | - | 640 |
| Sep 28, 2026 | 241.45 | 242.65 | 235.00 | 235.01 | 235.01 | -2.67% | 272 |
| Sep 25, 2026 | 242.60 | 242.60 | 235.00 | 241.45 | 241.45 | -0.11% | 272 |
| Sep 24, 2026 | 239.96 | 242.95 | 235.01 | 241.71 | 241.71 | 0.73% | 75 |
| Sep 23, 2026 | 240.99 | 241.00 | 235.00 | 239.95 | 239.95 | -0.34% | 186 |
| Sep 22, 2026 | 242.99 | 242.99 | 235.20 | 240.77 | 240.77 | -0.47% | 359 |
| Sep 21, 2026 | 236.12 | 242.99 | 235.00 | 241.90 | 241.90 | 1.43% | 124 |
| Sep 18, 2026 | 235.00 | 242.90 | 235.00 | 238.50 | 238.50 | 1.49% | 2,034 |
| Sep 17, 2026 | 247.90 | 247.90 | 235.00 | 235.00 | 235.00 | -3.10% | 372 |
| Sep 16, 2026 | 243.93 | 243.93 | 235.01 | 242.52 | 242.52 | 3.16% | 57 |
| Sep 15, 2026 | 243.90 | 243.90 | 235.00 | 235.08 | 235.08 | 0.03% | 467 |
| 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 |