Team India Guaranty Limited (NSE:TEAMGTY)
India · Delayed Price · Currency is INR 222.25
-5.69 (-2.50%)
Jul 17, 2026, 2:42 PM IST
NSE:TEAMGTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 237.60 | 237.60 | 232.69 | 232.69 | 232.69 | 0.35% | 204 |
| Jul 2, 2026 | 243.05 | 243.05 | 225.00 | 231.87 | 231.87 | -1.33% | 117 |
| Jul 1, 2026 | 239.25 | 240.00 | 234.99 | 234.99 | 234.99 | -1.78% | 358 |
| Jun 30, 2026 | 229.10 | 239.85 | 229.10 | 239.25 | 239.25 | -0.27% | 4 |
| Jun 29, 2026 | 239.95 | 239.95 | 235.00 | 239.90 | 239.90 | 1.65% | 61 |
| Jun 25, 2026 | 234.00 | 239.95 | 233.60 | 236.00 | 236.00 | -3.54% | 432 |
| Jun 24, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | 1.96% | 1 |
| Jun 23, 2026 | 243.90 | 243.90 | 239.95 | 239.95 | 239.95 | 2.37% | 78 |
| Jun 22, 2026 | 230.00 | 244.80 | 230.00 | 234.40 | 234.40 | 1.60% | 1,251 |
| Jun 19, 2026 | 235.05 | 237.75 | 228.45 | 230.70 | 230.70 | -1.85% | 796 |
| Jun 18, 2026 | 238.00 | 238.60 | 231.10 | 235.05 | 235.05 | -1.30% | 237 |
| Jun 17, 2026 | 244.15 | 244.15 | 236.00 | 238.15 | 238.15 | -2.46% | 1,249 |
| Jun 16, 2026 | 239.65 | 244.95 | 236.45 | 244.15 | 244.15 | 1.88% | 160 |
| Jun 15, 2026 | 249.30 | 249.30 | 236.20 | 239.65 | 239.65 | -0.56% | 2,545 |
| Jun 12, 2026 | 241.50 | 243.00 | 241.00 | 241.00 | 241.00 | 1.07% | 516 |
| Jun 11, 2026 | 239.30 | 246.95 | 234.25 | 238.45 | 238.45 | -1.87% | 680 |
| Jun 10, 2026 | 240.00 | 248.75 | 240.00 | 243.00 | 243.00 | 0.06% | 1,328 |
| Jun 9, 2026 | 253.15 | 253.15 | 241.40 | 242.85 | 242.85 | -2.59% | 477 |
| Jun 8, 2026 | 254.90 | 254.90 | 231.00 | 249.30 | 249.30 | 0.32% | 3,362 |
| Jun 5, 2026 | 255.25 | 255.25 | 248.30 | 248.50 | 248.50 | -1.00% | 100 |
| Jun 4, 2026 | 260.65 | 260.65 | 250.00 | 251.00 | 251.00 | -1.76% | 411 |
| Jun 3, 2026 | 281.75 | 281.75 | 247.00 | 255.50 | 255.50 | 2.18% | 6,772 |
| 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 |