Skip to main content
Teamo Productions HQ Limited (BOM:533048)
India flag India · Delayed Price · Currency is INR
0.540
-0.020 (-3.57%)
At close: Mar 9, 2026

Teamo Productions HQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.530.560.530.560.563.70%236,937
Mar 5, 20260.550.570.530.540.54-1.82%608,910
Mar 4, 20260.570.570.550.550.55-3.51%342,704
Mar 2, 20260.570.580.560.570.57-1.72%216,329
Feb 27, 20260.600.600.570.580.58-1.69%234,724
Feb 26, 20260.590.600.570.590.591.72%248,718
Feb 25, 20260.580.600.570.580.58-108,096
Feb 24, 20260.580.590.560.580.58-480,153
Feb 23, 20260.580.590.570.580.58-1.69%179,362
Feb 20, 20260.580.600.580.590.59-149,782
Feb 19, 20260.600.600.580.590.59-1.67%88,722
Feb 18, 20260.590.610.590.600.601.69%214,158
Feb 17, 20260.590.610.590.590.59-172,995
Feb 16, 20260.600.610.590.590.59-3.28%124,800
Feb 13, 20260.620.620.600.610.61-1.61%449,295
Feb 12, 20260.620.620.610.620.62-172,022
Feb 11, 20260.620.620.600.620.62-413,261
Feb 10, 20260.610.620.600.620.621.64%159,867
Feb 9, 20260.610.630.600.610.61-1.61%408,327
Feb 6, 20260.630.630.610.620.62-102,580
Feb 5, 20260.640.640.600.620.62-1.59%284,087
Feb 4, 20260.630.640.610.630.631.61%342,059
Feb 3, 20260.610.630.600.620.621.64%344,355
Feb 2, 20260.630.630.600.610.61-1.61%195,688
Feb 1, 20260.590.630.590.620.623.33%215,762
Jan 30, 20260.590.620.590.600.60-352,451
Jan 29, 20260.620.620.590.600.60-3.23%601,332
Jan 28, 20260.580.620.580.620.621.64%1,504,541
Jan 27, 20260.630.650.610.610.61-4.69%564,466
Jan 23, 20260.630.690.630.640.64-3.03%772,972
Jan 22, 20260.680.700.650.660.66-2.94%487,355
Jan 21, 20260.710.730.680.680.68-4.23%1,050,544
Jan 20, 20260.710.710.710.710.714.41%1,202,457
Jan 19, 20260.670.680.650.680.684.62%1,687,839
Jan 16, 20260.640.650.630.650.654.84%833,173
Jan 14, 20260.640.640.620.620.62-3.13%235,316
Jan 13, 20260.630.650.620.640.641.59%570,255
Jan 12, 20260.650.650.630.630.63-4.55%943,808
Jan 9, 20260.680.680.660.660.66-4.35%321,510
Jan 8, 20260.680.700.660.690.691.47%817,092
Jan 7, 20260.730.730.670.680.68-2.86%1,357,248
Jan 6, 20260.670.700.670.700.704.48%595,937
Jan 5, 20260.670.670.630.670.674.69%1,059,487
Jan 2, 20260.620.640.610.640.644.92%275,027
Jan 1, 20260.620.650.600.610.61-3.17%3,246,941
Dec 31, 20250.660.670.630.630.63-4.55%763,052
Dec 30, 20250.640.750.640.660.66-7.04%2,210,857
Dec 29, 20250.710.720.710.710.71-8.97%215,546
Dec 26, 20250.850.850.780.780.78-9.30%912,088
Dec 24, 20250.780.860.760.860.8619.44%8,091,575
Dec 23, 20250.650.740.620.720.7216.13%4,540,624
Dec 22, 20250.550.630.540.620.6214.81%975,216
Dec 19, 20250.550.550.530.540.54-168,302
Dec 18, 20250.540.550.540.540.54-167,948
Dec 17, 20250.550.550.540.540.54-116,207
Dec 16, 20250.550.560.540.540.54-1.82%205,511
Dec 15, 20250.560.580.540.550.55-1.79%350,741
Dec 12, 20250.560.560.540.560.561.82%167,767
Dec 11, 20250.560.560.540.550.55-72,734
Dec 10, 20250.540.560.540.550.551.85%128,142
Dec 9, 20250.560.560.540.540.54-3.57%144,748
Dec 8, 20250.570.570.540.560.563.70%264,279
Dec 5, 20250.530.570.530.540.541.89%949,635
Dec 4, 20250.550.550.530.530.53-3.64%219,617
Dec 3, 20250.560.560.540.550.55-74,190
Dec 2, 20250.550.560.540.550.55-930,503
Dec 1, 20250.530.550.530.550.551.85%116,029
Nov 28, 20250.550.560.540.540.54-3.57%378,815
Nov 27, 20250.540.560.540.560.563.70%125,799
Nov 26, 20250.540.560.540.540.54-197,023
Nov 25, 20250.530.560.530.540.54-185,122
Nov 24, 20250.520.560.520.540.541.89%285,602
Nov 21, 20250.560.560.530.530.53-3.64%819,168
Nov 20, 20250.550.580.540.550.55-1.79%605,481
Nov 19, 20250.560.600.550.560.56-3.45%901,185
Nov 18, 20250.540.580.530.580.589.43%579,379
Nov 17, 20250.580.600.530.530.53-8.62%1,697,597
Nov 14, 20250.560.590.560.580.58-3.33%215,369
Nov 13, 20250.640.640.600.600.60-9.09%2,726,717
Nov 12, 20250.630.680.610.660.666.45%508,380
Nov 11, 20250.640.640.600.620.62-3.13%484,881
Nov 10, 20250.670.670.620.640.64-4.48%216,218
Nov 7, 20250.670.680.650.670.67-601,072
Nov 6, 20250.670.670.650.670.67-362,416
Nov 4, 20250.670.670.660.670.671.52%32,227
Nov 3, 20250.670.680.660.660.66-1.49%71,059
Oct 31, 20250.680.690.650.670.67-276,897
Oct 30, 20250.670.670.660.670.671.52%50,542
Oct 29, 20250.670.670.660.660.66-178,556
Oct 28, 20250.670.670.660.660.66-219,999
Oct 27, 20250.670.670.660.660.66-1.49%132,685
Oct 24, 20250.670.670.650.670.67-24,831
Oct 23, 20250.670.670.650.670.671.52%108,740
Oct 21, 20250.670.680.660.660.66-1.49%139,510
Oct 20, 20250.680.680.660.670.67-168,993
Oct 17, 20250.680.680.660.670.67-1.47%83,057
Oct 16, 20250.660.680.660.680.681.49%158,961
Oct 15, 20250.690.690.660.670.67-2.90%374,967
Oct 14, 20250.690.690.670.690.692.99%123,623
Oct 13, 20250.680.680.640.670.67-261,619