TeamTech Formwork Solutions Limited (NSE:TEAMTECH)
India · Delayed Price · Currency is INR 146.30
-5.50 (-3.62%)
At close: Oct 7, 2026
NSE:TEAMTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 148.00 | 150.00 | 144.25 | 146.30 | 146.30 | -3.62% | 78,000 |
| Oct 6, 2026 | 153.40 | 153.40 | 151.00 | 151.80 | 151.80 | -0.91% | 14,000 |
| Oct 5, 2026 | 152.85 | 153.20 | 150.00 | 153.20 | 153.20 | 4.97% | 68,000 |
| Oct 1, 2026 | 143.00 | 146.45 | 142.00 | 145.95 | 145.95 | 1.46% | 52,000 |
| Sep 30, 2026 | 138.00 | 143.85 | 138.00 | 143.85 | 143.85 | 5.00% | 70,000 |
| Sep 29, 2026 | 136.00 | 137.00 | 132.00 | 137.00 | 137.00 | 2.62% | 34,000 |
| Sep 28, 2026 | 132.00 | 136.00 | 128.25 | 133.50 | 133.50 | -1.11% | 46,000 |
| Sep 25, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.42% | 6,000 |
| Sep 24, 2026 | 137.90 | 139.45 | 136.75 | 138.35 | 138.35 | 1.73% | 26,000 |
| Sep 23, 2026 | 129.00 | 136.50 | 123.50 | 136.00 | 136.00 | 4.62% | 94,000 |
| Sep 22, 2026 | 132.90 | 134.00 | 130.00 | 130.00 | 130.00 | - | 20,000 |
| Sep 21, 2026 | 133.85 | 133.85 | 130.00 | 130.00 | 130.00 | -1.44% | 16,000 |
| Sep 18, 2026 | 125.65 | 131.90 | 125.65 | 131.90 | 131.90 | 4.97% | 26,000 |
| Sep 17, 2026 | 124.95 | 125.65 | 115.00 | 125.65 | 125.65 | 4.97% | 32,000 |
| Sep 16, 2026 | 122.05 | 122.05 | 119.70 | 119.70 | 119.70 | -5.00% | 70,000 |
| Sep 15, 2026 | 129.95 | 130.00 | 126.00 | 126.00 | 126.00 | -2.36% | 24,000 |
| Sep 11, 2026 | 131.05 | 132.50 | 125.90 | 129.05 | 129.05 | -1.53% | 72,000 |
| Sep 10, 2026 | 135.00 | 135.00 | 131.05 | 131.05 | 131.05 | -4.97% | 78,000 |
| Sep 9, 2026 | 134.00 | 137.90 | 134.00 | 137.90 | 137.90 | 0.40% | 10,000 |
| Sep 8, 2026 | 134.10 | 139.95 | 130.20 | 137.35 | 137.35 | 0.22% | 76,000 |
| Sep 7, 2026 | 137.25 | 137.25 | 137.05 | 137.05 | 137.05 | 0.04% | 16,000 |
| Sep 4, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | -0.72% | 8,000 |
| Sep 3, 2026 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | -2.13% | 18,000 |
| Sep 2, 2026 | 136.00 | 141.00 | 134.00 | 141.00 | 141.00 | 3.30% | 36,000 |
| Sep 1, 2026 | 136.80 | 136.80 | 136.50 | 136.50 | 136.50 | -3.19% | 4,000 |
| Aug 31, 2026 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 36,000 |
| Aug 28, 2026 | 133.35 | 140.00 | 133.35 | 140.00 | 140.00 | 4.99% | 68,000 |
| Aug 27, 2026 | 136.00 | 136.00 | 132.00 | 133.35 | 133.35 | -1.95% | 16,000 |
| Aug 26, 2026 | 140.65 | 140.65 | 136.00 | 136.00 | 136.00 | -3.31% | 8,000 |
| Aug 25, 2026 | 143.00 | 143.00 | 135.00 | 140.65 | 140.65 | -1.02% | 48,000 |
| Aug 24, 2026 | 140.00 | 142.10 | 140.00 | 142.10 | 142.10 | 4.99% | 34,000 |
| Aug 21, 2026 | 132.00 | 135.35 | 132.00 | 135.35 | 135.35 | 4.96% | 36,000 |
| Aug 20, 2026 | 125.95 | 128.95 | 125.50 | 128.95 | 128.95 | 4.97% | 34,000 |
| Aug 19, 2026 | 119.50 | 122.85 | 119.00 | 122.85 | 122.85 | 5.00% | 82,000 |
| Aug 18, 2026 | 113.00 | 117.70 | 113.00 | 117.00 | 117.00 | -1.56% | 28,000 |
| Aug 17, 2026 | 115.10 | 118.85 | 115.10 | 118.85 | 118.85 | 2.46% | 10,000 |
| Aug 14, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -3.33% | 8,000 |
| Aug 13, 2026 | 125.55 | 125.55 | 117.20 | 120.00 | 120.00 | - | 20,000 |
| Aug 12, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 2.00% | 22,000 |
| Aug 11, 2026 | 115.00 | 117.65 | 115.00 | 117.65 | 117.65 | -0.30% | 4,000 |
| Aug 10, 2026 | 115.80 | 118.00 | 114.00 | 118.00 | 118.00 | 1.90% | 20,000 |
| Aug 7, 2026 | 119.95 | 120.00 | 115.25 | 115.80 | 115.80 | -1.45% | 22,000 |
| Aug 6, 2026 | 120.00 | 120.00 | 117.00 | 117.50 | 117.50 | -2.08% | 16,000 |
| Aug 5, 2026 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 0.67% | 8,000 |
| Aug 3, 2026 | 118.50 | 120.00 | 116.25 | 119.20 | 119.20 | 2.10% | 58,000 |
| Jul 31, 2026 | 116.00 | 118.95 | 114.15 | 116.75 | 116.75 | -1.89% | 28,000 |
| Jul 30, 2026 | 115.00 | 120.00 | 114.00 | 119.00 | 119.00 | 2.50% | 10,000 |
| Jul 29, 2026 | 113.30 | 118.90 | 113.30 | 116.10 | 116.10 | -2.64% | 58,000 |
| Jul 28, 2026 | 120.05 | 121.20 | 119.25 | 119.25 | 119.25 | -4.98% | 98,000 |
| Jul 27, 2026 | 132.00 | 134.00 | 124.55 | 125.50 | 125.50 | -4.27% | 44,000 |