Team India Guaranty Limited (BOM:511559)
India
· Delayed Price · Currency is INR 259.00
+6.65 (2.64%)
At close: Apr 28, 2026
Team India Guaranty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 255.00 | 284.90 | 255.00 | 259.00 | 259.00 | 2.64% | 152 |
| Apr 27, 2026 | 251.05 | 255.00 | 251.05 | 252.35 | 252.35 | -4.41% | 300 |
| Apr 24, 2026 | 264.65 | 264.65 | 264.00 | 264.00 | 264.00 | 1.05% | 16 |
| Apr 23, 2026 | 264.25 | 264.25 | 253.10 | 261.25 | 261.25 | 0.08% | 54 |
| Apr 22, 2026 | 272.75 | 282.50 | 256.00 | 261.05 | 261.05 | 0.89% | 469 |
| Apr 21, 2026 | 259.00 | 259.00 | 255.00 | 258.75 | 258.75 | -4.18% | 747 |
| Apr 20, 2026 | 301.10 | 301.10 | 260.05 | 270.05 | 270.05 | -0.37% | 71 |
| Apr 17, 2026 | 304.90 | 304.90 | 260.20 | 271.05 | 271.05 | -0.90% | 103 |
| Apr 16, 2026 | 267.00 | 273.50 | 263.15 | 273.50 | 273.50 | -0.51% | 755 |
| Apr 15, 2026 | 301.05 | 301.05 | 263.00 | 274.90 | 274.90 | 5.73% | 8 |
| Apr 13, 2026 | 241.20 | 281.00 | 241.20 | 260.00 | 260.00 | -4.34% | 720 |
| Apr 10, 2026 | 273.25 | 290.00 | 271.05 | 271.80 | 271.80 | -0.53% | 35 |
| Apr 9, 2026 | 301.50 | 301.50 | 255.65 | 273.25 | 273.25 | 0.18% | 3,135 |
| Apr 8, 2026 | 288.90 | 288.90 | 265.00 | 272.75 | 272.75 | 2.63% | 8 |
| Apr 7, 2026 | 285.90 | 285.90 | 259.80 | 265.75 | 265.75 | 3.91% | 109 |
| Apr 6, 2026 | 285.20 | 285.20 | 242.40 | 255.75 | 255.75 | -1.31% | 563 |
| Apr 2, 2026 | 253.90 | 298.00 | 247.50 | 259.15 | 259.15 | 1.59% | 821 |
| Apr 1, 2026 | 281.00 | 281.00 | 250.10 | 255.10 | 255.10 | 1.61% | 903 |
| Mar 30, 2026 | 249.05 | 253.05 | 244.90 | 251.05 | 251.05 | -0.97% | 132 |
| Mar 27, 2026 | 282.20 | 282.20 | 252.00 | 253.50 | 253.50 | -4.34% | 1,239 |
| Mar 25, 2026 | 281.05 | 306.50 | 250.00 | 265.00 | 265.00 | 1.18% | 343 |
| Mar 24, 2026 | 266.55 | 281.15 | 225.10 | 261.90 | 261.90 | 5.24% | 1,166 |
| Mar 23, 2026 | 285.50 | 285.50 | 245.70 | 248.85 | 248.85 | -9.46% | 800 |
| Mar 20, 2026 | 252.30 | 289.15 | 252.30 | 274.85 | 274.85 | 6.22% | 2,024 |
| Mar 19, 2026 | 260.00 | 260.00 | 246.00 | 258.75 | 258.75 | -0.44% | 53 |
| Mar 18, 2026 | 259.95 | 259.95 | 245.40 | 259.90 | 259.90 | 0.06% | 18 |
| Mar 17, 2026 | 252.60 | 259.75 | 252.60 | 259.75 | 259.75 | 2.83% | 26 |
| Mar 16, 2026 | 255.20 | 255.20 | 245.95 | 252.60 | 252.60 | -4.32% | 371 |
| Mar 13, 2026 | 250.00 | 264.00 | 249.50 | 264.00 | 264.00 | 4.14% | 160 |
| Mar 12, 2026 | 269.90 | 269.90 | 253.00 | 253.50 | 253.50 | 0.98% | 67 |
| Mar 11, 2026 | 260.00 | 260.00 | 250.90 | 251.05 | 251.05 | -1.66% | 85 |
| Mar 10, 2026 | 262.10 | 266.95 | 255.00 | 255.30 | 255.30 | -2.59% | 437 |
| Mar 9, 2026 | 251.00 | 269.00 | 250.00 | 262.10 | 262.10 | -2.94% | 2,741 |
| Mar 6, 2026 | 314.00 | 314.00 | 256.00 | 270.05 | 270.05 | -0.02% | 386 |
| Mar 5, 2026 | 285.00 | 285.00 | 270.10 | 270.10 | 270.10 | 6.36% | 26 |
| Mar 4, 2026 | 260.00 | 260.00 | 245.00 | 253.95 | 253.95 | -3.77% | 806 |
| Mar 2, 2026 | 247.40 | 263.90 | 241.00 | 263.90 | 263.90 | 0.30% | 428 |
| Feb 27, 2026 | 258.00 | 269.60 | 257.40 | 263.10 | 263.10 | 0.90% | 185 |
| Feb 26, 2026 | 280.70 | 280.70 | 260.70 | 260.75 | 260.75 | -7.11% | 339 |
| Feb 25, 2026 | 274.00 | 280.70 | 273.90 | 280.70 | 280.70 | 2.45% | 1,600 |
| Feb 24, 2026 | 252.00 | 274.00 | 252.00 | 274.00 | 274.00 | 7.81% | 51 |
| Feb 23, 2026 | 263.70 | 263.70 | 254.15 | 254.15 | 254.15 | 0.85% | 47 |
| Feb 20, 2026 | 252.00 | 254.10 | 252.00 | 252.00 | 252.00 | -4.91% | 72 |
| Feb 18, 2026 | 256.10 | 265.00 | 255.70 | 265.00 | 265.00 | 1.88% | 312 |
| Feb 17, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -2.58% | 5 |
| Feb 16, 2026 | 260.05 | 269.95 | 260.05 | 267.00 | 267.00 | -0.98% | 16 |
| Feb 13, 2026 | 257.00 | 275.00 | 257.00 | 269.65 | 269.65 | 1.81% | 41 |
| Feb 12, 2026 | 260.00 | 269.95 | 260.00 | 264.85 | 264.85 | 1.22% | 186 |
| Feb 11, 2026 | 265.00 | 273.00 | 261.45 | 261.65 | 261.65 | -4.52% | 714 |
| Feb 10, 2026 | 295.00 | 295.00 | 264.00 | 274.05 | 274.05 | 1.50% | 299 |
| Feb 9, 2026 | 270.00 | 270.00 | 269.95 | 270.00 | 270.00 | 5.02% | 333 |
| Feb 6, 2026 | 255.50 | 267.70 | 255.50 | 257.10 | 257.10 | -5.23% | 1,197 |
| Feb 5, 2026 | 266.00 | 272.05 | 266.00 | 271.30 | 271.30 | 1.40% | 1,070 |
| Feb 4, 2026 | 261.05 | 267.90 | 261.00 | 267.55 | 267.55 | 2.51% | 189 |
| Feb 3, 2026 | 282.00 | 282.00 | 261.00 | 261.00 | 261.00 | -1.51% | 47 |
| Feb 2, 2026 | 265.00 | 265.00 | 257.50 | 265.00 | 265.00 | 0.32% | 1,081 |
| Feb 1, 2026 | 252.10 | 264.95 | 244.00 | 264.15 | 264.15 | 4.72% | 829 |
| Jan 30, 2026 | 257.00 | 259.00 | 252.00 | 252.25 | 252.25 | -2.92% | 1,294 |
| Jan 29, 2026 | 253.00 | 260.05 | 248.70 | 259.85 | 259.85 | -3.33% | 2,263 |
| Jan 28, 2026 | 259.30 | 276.10 | 251.80 | 268.80 | 268.80 | 6.77% | 2,972 |
| Jan 27, 2026 | 251.65 | 260.80 | 251.65 | 251.75 | 251.75 | 0.06% | 2,052 |
| Jan 23, 2026 | 263.50 | 263.50 | 240.00 | 251.60 | 251.60 | -3.60% | 1,244 |
| Jan 22, 2026 | 315.00 | 315.00 | 261.00 | 261.00 | 261.00 | -2.61% | 142 |
| Jan 21, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.02% | 103 |
| Jan 20, 2026 | 268.00 | 268.15 | 268.00 | 268.05 | 268.05 | -4.27% | 6 |
| Jan 19, 2026 | 282.50 | 282.50 | 280.00 | 280.00 | 280.00 | - | 17 |
| Jan 16, 2026 | 287.20 | 288.50 | 277.65 | 280.00 | 280.00 | -1.93% | 1,326 |
| Jan 14, 2026 | 305.00 | 305.00 | 283.25 | 285.50 | 285.50 | 0.18% | 84 |
| Jan 13, 2026 | 285.05 | 285.05 | 285.00 | 285.00 | 285.00 | -1.18% | 134 |
| Jan 12, 2026 | 283.10 | 291.00 | 263.60 | 288.40 | 288.40 | 0.84% | 635 |
| Jan 9, 2026 | 292.00 | 295.00 | 286.00 | 286.00 | 286.00 | 1.24% | 577 |
| Jan 8, 2026 | 286.50 | 286.50 | 280.00 | 282.50 | 282.50 | -4.87% | 51 |
| Jan 6, 2026 | 297.30 | 297.30 | 293.15 | 296.95 | 296.95 | -0.12% | 97 |
| Jan 5, 2026 | 276.20 | 297.30 | 276.20 | 297.30 | 297.30 | 1.78% | 51 |
| Jan 2, 2026 | 295.50 | 300.00 | 292.10 | 292.10 | 292.10 | 0.02% | 21 |
| Jan 1, 2026 | 301.95 | 301.95 | 290.60 | 292.05 | 292.05 | -0.70% | 55 |
| Dec 31, 2025 | 295.35 | 295.35 | 287.95 | 294.10 | 294.10 | -2.91% | 326 |
| Dec 30, 2025 | 296.70 | 302.90 | 286.15 | 302.90 | 302.90 | -1.22% | 114 |
| Dec 29, 2025 | 303.45 | 313.00 | 303.45 | 306.65 | 306.65 | 5.89% | 3 |
| Dec 26, 2025 | 293.60 | 300.00 | 284.00 | 289.60 | 289.60 | -2.24% | 225 |
| Dec 24, 2025 | 296.70 | 299.40 | 283.40 | 296.25 | 296.25 | 1.89% | 641 |
| Dec 23, 2025 | 286.90 | 313.95 | 280.50 | 290.75 | 290.75 | 7.03% | 1,161 |
| Dec 22, 2025 | 300.50 | 300.50 | 270.00 | 271.65 | 271.65 | 0.70% | 188 |
| Dec 19, 2025 | 279.90 | 279.90 | 264.45 | 269.75 | 269.75 | -1.03% | 442 |
| Dec 18, 2025 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | -1.02% | 4 |
| Dec 17, 2025 | 272.70 | 275.35 | 269.65 | 275.35 | 275.35 | 0.71% | 310 |
| Dec 16, 2025 | 279.00 | 279.00 | 267.10 | 273.40 | 273.40 | -4.57% | 514 |
| Dec 15, 2025 | 278.35 | 286.50 | 278.10 | 286.50 | 286.50 | 2.87% | 62 |
| Dec 12, 2025 | 308.00 | 308.00 | 277.00 | 278.50 | 278.50 | -2.74% | 3,310 |
| Dec 11, 2025 | 299.00 | 299.00 | 273.20 | 286.35 | 286.35 | -3.05% | 937 |
| Dec 10, 2025 | 295.95 | 298.15 | 285.95 | 295.35 | 295.35 | 1.83% | 466 |
| Dec 9, 2025 | 317.30 | 317.30 | 290.00 | 290.05 | 290.05 | -6.31% | 2,063 |
| Dec 8, 2025 | 284.00 | 334.70 | 284.00 | 309.60 | 309.60 | 10.99% | 10,819 |
| Dec 5, 2025 | 277.00 | 290.00 | 277.00 | 278.95 | 278.95 | 3.62% | 171 |
| Dec 4, 2025 | 261.45 | 277.00 | 258.50 | 269.20 | 269.20 | 1.45% | 199 |
| Dec 3, 2025 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | -0.97% | 2 |
| Dec 1, 2025 | 248.85 | 270.65 | 246.35 | 267.95 | 267.95 | 0.37% | 81 |
| Nov 28, 2025 | 282.50 | 282.50 | 265.25 | 266.95 | 266.95 | -0.35% | 4 |
| Nov 27, 2025 | 289.00 | 289.00 | 267.90 | 267.90 | 267.90 | 0.94% | 2 |
| Nov 26, 2025 | 262.00 | 265.60 | 262.00 | 265.40 | 265.40 | 1.12% | 120 |