Team India Guaranty Limited (NSE:TIMESGTY)
India · Delayed Price · Currency is INR 290.60
+13.80 (4.99%)
Aug 5, 2025, 1:12 PM IST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 290.15 | 290.60 | 284.00 | 290.60 | 290.60 | 4.99% | 24,566 |
| Aug 4, 2025 | 264.00 | 276.80 | 264.00 | 276.80 | 276.80 | 4.99% | 27,938 |
| Aug 1, 2025 | 259.85 | 263.65 | 239.00 | 263.65 | 263.65 | 5.00% | 23,055 |
| Jul 31, 2025 | 254.96 | 264.66 | 235.30 | 251.09 | 251.09 | -2.42% | 77,570 |
| Jul 30, 2025 | 283.99 | 302.70 | 257.33 | 257.33 | 257.33 | -10.00% | 329,392 |
| Jul 29, 2025 | 243.50 | 289.34 | 240.00 | 285.93 | 285.93 | 18.58% | 787,227 |
| Jul 28, 2025 | 223.00 | 265.05 | 222.00 | 241.12 | 241.12 | 9.16% | 473,969 |
| Jul 25, 2025 | 193.30 | 227.70 | 192.00 | 220.88 | 220.88 | 14.27% | 273,741 |
| Jul 24, 2025 | 194.50 | 195.28 | 187.00 | 193.30 | 193.30 | 2.85% | 10,930 |
| Jul 23, 2025 | 192.99 | 192.99 | 187.00 | 187.95 | 187.95 | -1.40% | 4,045 |
| Jul 22, 2025 | 192.99 | 196.00 | 186.42 | 190.62 | 190.62 | -1.20% | 16,864 |
| Jul 21, 2025 | 188.48 | 204.70 | 186.00 | 192.94 | 192.94 | 6.31% | 123,633 |
| Jul 18, 2025 | 174.00 | 185.00 | 172.02 | 181.48 | 181.48 | 4.53% | 9,930 |
| Jul 17, 2025 | 175.00 | 176.98 | 172.20 | 173.62 | 173.62 | -0.75% | 4,601 |
| Jul 16, 2025 | 175.01 | 179.94 | 173.15 | 174.94 | 174.94 | -1.05% | 4,470 |
| Jul 15, 2025 | 175.05 | 180.50 | 174.99 | 176.79 | 176.79 | -0.21% | 4,974 |
| Jul 14, 2025 | 171.40 | 184.86 | 171.40 | 177.17 | 177.17 | -1.24% | 13,163 |
| Jul 11, 2025 | 177.47 | 183.71 | 176.00 | 179.39 | 179.39 | 1.08% | 20,146 |
| Jul 10, 2025 | 183.08 | 184.62 | 174.01 | 177.47 | 177.47 | -3.82% | 10,323 |
| Jul 9, 2025 | 186.51 | 189.99 | 181.61 | 184.51 | 184.51 | -1.86% | 23,947 |
| Jul 8, 2025 | 166.72 | 200.00 | 166.72 | 188.00 | 188.00 | 12.76% | 118,238 |
| Jul 7, 2025 | 167.01 | 170.78 | 165.10 | 166.72 | 166.72 | -2.22% | 2,660 |
| Jul 4, 2025 | 178.00 | 178.00 | 168.00 | 170.50 | 170.50 | -3.26% | 5,040 |
| Jul 3, 2025 | 178.00 | 178.01 | 171.21 | 176.24 | 176.24 | 0.78% | 3,495 |
| Jul 2, 2025 | 172.55 | 176.39 | 167.99 | 174.88 | 174.88 | 3.07% | 5,156 |
| Jul 1, 2025 | 178.25 | 178.25 | 168.00 | 169.67 | 169.67 | -2.61% | 4,246 |
| Jun 30, 2025 | 182.50 | 182.50 | 171.95 | 174.21 | 174.21 | 0.44% | 4,180 |
| Jun 27, 2025 | 185.00 | 185.00 | 172.20 | 173.44 | 173.44 | -2.55% | 7,623 |
| Jun 26, 2025 | 185.90 | 186.48 | 175.50 | 177.98 | 177.98 | -1.46% | 8,738 |
| Jun 25, 2025 | 186.35 | 190.00 | 177.00 | 180.61 | 180.61 | -1.66% | 10,759 |
| Jun 24, 2025 | 191.00 | 206.00 | 180.04 | 183.65 | 183.65 | -0.43% | 71,667 |
| Jun 23, 2025 | 172.87 | 188.00 | 166.64 | 184.45 | 184.45 | 6.70% | 41,907 |
| Jun 20, 2025 | 163.13 | 173.75 | 160.15 | 172.87 | 172.87 | 5.97% | 17,947 |
| Jun 19, 2025 | 165.10 | 169.97 | 161.50 | 163.13 | 163.13 | -0.80% | 1,785 |
| Jun 18, 2025 | 172.82 | 172.82 | 161.28 | 164.44 | 164.44 | -1.29% | 4,604 |
| Jun 17, 2025 | 173.99 | 173.99 | 165.04 | 166.59 | 166.59 | -1.65% | 795 |
| Jun 16, 2025 | 178.99 | 178.99 | 167.92 | 169.39 | 169.39 | 1.43% | 5,014 |
| Jun 13, 2025 | 171.55 | 171.55 | 166.21 | 167.01 | 167.01 | -2.56% | 2,429 |
| Jun 12, 2025 | 183.21 | 183.21 | 168.50 | 171.39 | 171.39 | -1.36% | 8,391 |
| Jun 11, 2025 | 173.98 | 188.00 | 165.52 | 173.75 | 173.75 | 4.30% | 52,643 |
| Jun 10, 2025 | 172.07 | 174.40 | 165.10 | 166.59 | 166.59 | -2.99% | 5,361 |
| Jun 9, 2025 | 167.79 | 184.80 | 164.70 | 171.72 | 171.72 | 4.29% | 22,739 |
| Jun 6, 2025 | 172.10 | 174.27 | 163.05 | 164.66 | 164.66 | -1.16% | 5,523 |
| Jun 5, 2025 | 162.99 | 167.58 | 161.73 | 166.59 | 166.59 | 2.96% | 2,782 |
| Jun 4, 2025 | 162.44 | 164.64 | 160.82 | 161.80 | 161.80 | -1.45% | 4,586 |
| Jun 3, 2025 | 163.00 | 166.18 | 158.75 | 164.18 | 164.18 | -0.94% | 6,948 |
| Jun 2, 2025 | 171.00 | 171.00 | 164.11 | 165.74 | 165.74 | -3.29% | 2,834 |
| May 30, 2025 | 160.78 | 175.00 | 157.52 | 171.37 | 171.37 | 5.59% | 32,744 |
| May 29, 2025 | 158.20 | 162.89 | 158.20 | 162.30 | 162.30 | 0.33% | 483 |
| May 28, 2025 | 163.86 | 166.00 | 159.00 | 161.77 | 161.77 | 0.27% | 1,999 |