Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Teamo Productions HQ Limited (TPHQ.BO)

1.1900
-0.0600
(-4.80%)
At close: 3:41:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.22001.24001.19001.19001.1900746,636
Apr 21, 20251.27001.29001.24001.25001.25001,464,030
Apr 17, 20251.31001.33001.29001.30001.3000415,536
Apr 16, 20251.38001.38001.30001.32001.3200322,824
Apr 15, 20251.36001.38001.32001.33001.3300436,581
Apr 11, 20251.35001.37001.31001.33001.3300435,025
Apr 9, 20251.32001.35001.30001.33001.3300162,911
Apr 8, 20251.23001.34001.23001.34001.3400835,143
Apr 7, 20251.20001.30001.20001.28001.2800739,103
Apr 4, 20251.35001.36001.24001.26001.26001,861,757
Apr 3, 20251.29001.30001.27001.30001.3000679,690
Apr 2, 20251.24001.24001.23001.24001.2400388,285
Apr 1, 20251.14001.19001.09001.19001.1900322,578
Mar 28, 20251.18001.18001.14001.14001.1400647,142
Mar 27, 20251.21001.28001.17001.19001.1900641,555
Mar 26, 20251.25001.27001.22001.23001.2300589,745
Mar 25, 20251.31001.33001.24001.26001.26001,088,792
Mar 24, 20251.34001.34001.26001.28001.2800795,798
Mar 21, 20251.31001.32001.29001.30001.3000308,085
Mar 20, 20251.27001.32001.25001.29001.29002,232,101
Mar 19, 20251.29001.30001.23001.28001.2800814,624
Mar 18, 20251.28001.33001.24001.29001.29001,949,481
Mar 17, 20251.36001.36001.28001.30001.3000169,242
Mar 13, 20251.38001.38001.31001.31001.3100273,181
Mar 12, 20251.34001.38001.30001.35001.3500234,030
Mar 11, 20251.39001.41001.34001.34001.3400773,839
Mar 10, 20251.48001.48001.38001.41001.4100149,023
Mar 7, 20251.44001.48001.40001.44001.4400216,075
Mar 6, 20251.44001.48001.36001.46001.4600298,257
Mar 5, 20251.36001.44001.32001.42001.4200624,978
Mar 4, 20251.42001.45001.38001.38001.3800803,409
Mar 3, 20251.49001.51001.45001.45001.4500580,887
Feb 28, 20251.49001.55001.41001.52001.5200349,629
Feb 27, 20251.46001.51001.40001.48001.4800796,568
Feb 25, 20251.42001.47001.37001.46001.4600352,875
Feb 24, 20251.47001.47001.41001.41001.4100203,208
Feb 21, 20251.54001.55001.45001.48001.4800890,283
Feb 20, 20251.43001.49001.43001.49001.4900938,616
Feb 19, 20251.30001.42001.30001.42001.4200609,282
Feb 18, 20251.36001.37001.36001.36001.3600160,196
Feb 17, 20251.43001.43001.43001.43001.4300196,951
Feb 14, 20251.56001.58001.50001.50001.5000388,554
Feb 13, 20251.63001.63001.56001.57001.5700581,210
Feb 12, 20251.66001.72001.58001.62001.6200496,735
Feb 11, 20251.74001.74001.66001.66001.6600552,317
Feb 10, 20251.74001.80001.66001.74001.74001,744,956
Feb 7, 20251.74001.77001.74001.74001.7400904,833
Feb 6, 20251.71001.74001.71001.74001.7400685,279
Feb 5, 20251.69001.71001.69001.71001.71001,555,973
Feb 4, 20251.72001.72001.72001.72001.72001,033,705
Feb 3, 20251.75001.75001.75001.75001.750034,594
Feb 1, 20251.78001.78001.78001.78001.780076,877
Jan 31, 20251.81001.81001.81001.81001.810062,657
Jan 30, 20251.84001.84001.84001.84001.840060,898
Jan 29, 20251.87001.87001.87001.87001.870066,303
Jan 28, 20251.90001.90001.90001.90001.900068,205
Jan 27, 20251.93001.93001.93001.93001.930013,709
Jan 24, 20251.96001.96001.96001.96001.960022,591
Jan 23, 20252.00002.00002.00002.00002.000058,098
Jan 22, 20252.04002.04002.04002.04002.040079,565
Jan 21, 20252.08002.08002.08002.08002.080040,760
Jan 20, 20252.08002.12002.08002.12002.12003,089,747
Jan 17, 20252.12002.12002.12002.12002.120051,801
Jan 16, 20252.16002.16002.16002.16002.1600470,188
Jan 15, 20252.20002.20002.20002.20002.200038,673
Jan 14, 20252.24002.24002.24002.24002.240030,662
Jan 13, 20252.28002.28002.28002.28002.280088,931
Jan 10, 20252.32002.32002.32002.32002.320039,762
Jan 9, 20252.36002.36002.36002.36002.360037,058
Jan 8, 20252.40002.40002.40002.40002.4000136,830
Jan 7, 20252.44002.44002.44002.44002.4400138,755
Jan 6, 20252.48002.48002.48002.48002.4800293,495
Jan 3, 20252.45002.57002.44002.53002.53001,220,245
Jan 2, 20252.66002.70002.53002.56002.56003,005,645
Jan 1, 20252.63002.71002.59002.66002.66009,273,278
Dec 31, 20242.55002.60002.53002.59002.59005,822,595
Dec 30, 20242.38002.48002.38002.48002.48006,678,707
Dec 27, 20242.15002.37002.15002.37002.370017,662,210
Dec 26, 20242.26002.26002.26002.26002.260084,212
Dec 24, 20242.37002.37002.37002.37002.3700220,687
Dec 23, 20242.60002.62002.49002.49002.49006,342,363
Dec 20, 20242.73002.78002.58002.62002.62007,135,072
Dec 19, 20242.61002.69002.61002.68002.68005,817,092
Dec 18, 20242.50002.58002.50002.57002.57007,646,873
Dec 17, 20242.37002.47002.37002.46002.46009,440,828
Dec 16, 20242.25002.36002.15002.36002.360023,632,160
Dec 13, 20242.25002.25002.05002.25002.250012,517,820
Dec 12, 20242.15002.15002.15002.15002.15004,651,209
Dec 11, 20242.05002.05002.05002.05002.05002,336,801
Dec 10, 20241.91001.96001.83001.96001.960014,163,590
Dec 9, 20241.79001.79001.73001.79001.79009,212,900
Dec 6, 20241.63001.63001.52001.63001.630015,776,790
Dec 5, 20241.44001.49001.42001.49001.49001,619,456
Dec 4, 20241.43001.43001.38001.42001.42001,044,736
Dec 3, 20241.34001.37001.32001.37001.3700413,448
Dec 2, 20241.31001.33001.28001.31001.3100693,041
Nov 29, 20241.34001.34001.30001.31001.3100404,683
Nov 28, 20241.34001.34001.31001.32001.3200606,040
Nov 27, 20241.35001.37001.32001.33001.3300798,237
Nov 26, 20241.32001.34001.31001.33001.3300470,802
Nov 25, 20241.35001.35001.30001.32001.3200510,050
Nov 22, 20241.34001.34001.31001.32001.3200834,580
Nov 21, 20241.35001.38001.32001.32001.3200849,018
Nov 19, 20241.38001.40001.36001.36001.3600365,893
Nov 18, 20241.40001.41001.34001.37001.3700756,889
Nov 14, 20241.37001.40001.35001.39001.3900455,553
Nov 13, 20241.42001.43001.35001.36001.3600940,090
Nov 12, 20241.40001.43001.38001.41001.4100635,065
Nov 11, 20241.44001.48001.38001.38001.3800686,302
Nov 8, 20241.54001.56001.45001.45001.45001,260,868
Nov 7, 20241.47001.52001.45001.52001.52002,878,480
Nov 6, 20241.43001.46001.40001.45001.45001,181,357
Nov 4, 20241.40001.42001.36001.41001.4100853,614
Nov 1, 20241.35001.37001.35001.37001.3700857,285
Oct 31, 20241.36001.36001.28001.31001.31001,064,430
Oct 29, 20241.27001.28001.23001.26001.2600581,171
Oct 28, 20241.22001.31001.22001.26001.2600724,507
Oct 25, 20241.29001.29001.21001.25001.25001,362,770
Oct 24, 20241.27001.32001.26001.27001.2700717,853
Oct 23, 20241.30001.34001.27001.29001.29001,348,244
Oct 22, 20241.39001.41001.33001.33001.3300779,859
Oct 21, 20241.35001.42001.32001.39001.39001,970,774
Oct 18, 20241.39001.40001.34001.36001.3600871,887
Oct 17, 20241.36001.40001.34001.36001.36001,355,342
Oct 16, 20241.48001.48001.34001.36001.36002,620,329
Oct 15, 20241.38001.41001.38001.41001.4100818,632
Oct 14, 20241.28001.35001.27001.35001.35001,811,455
Oct 11, 20241.33001.33001.28001.29001.2900326,750
Oct 10, 20241.31001.34001.30001.31001.3100259,876
Oct 9, 20241.35001.37001.31001.33001.3300572,523
Oct 8, 20241.29001.35001.24001.35001.3500625,188
Oct 7, 20241.30001.35001.27001.30001.3000856,557
Oct 4, 20241.35001.36001.30001.33001.3300641,637
Oct 3, 20241.40001.40001.34001.35001.3500728,661
Oct 1, 20241.32001.38001.31001.38001.3800751,079
Sep 30, 20241.32001.34001.31001.32001.3200727,705
Sep 27, 20241.40001.42001.33001.36001.36001,323,881
Sep 26, 20241.41001.44001.39001.40001.4000539,568
Sep 25, 20241.43001.46001.42001.44001.4400449,515
Sep 24, 20241.46001.47001.43001.45001.4500321,506
Sep 23, 20241.48001.50001.44001.44001.4400564,232
Sep 20, 20241.42001.48001.42001.45001.4500530,005
Sep 19, 20241.44001.48001.40001.43001.4300768,484
Sep 18, 20241.47001.50001.44001.46001.4600687,851
Sep 17, 20241.53001.53001.47001.48001.4800485,705
Sep 16, 20241.54001.54001.48001.50001.5000918,094
Sep 13, 20241.53001.54001.50001.52001.5200660,182
Sep 12, 20241.52001.53001.49001.51001.5100472,356
Sep 11, 20241.45001.51001.41001.48001.48001,309,336
Sep 10, 20241.45001.46001.40001.44001.4400616,472
Sep 9, 20241.49001.52001.44001.46001.4600381,658
Sep 6, 20241.58001.58001.50001.51001.51002,844,441
Sep 5, 20241.52001.59001.51001.57001.57001,351,575
Sep 4, 20241.46001.55001.43001.55001.5500969,931
Sep 3, 20241.52001.54001.46001.50001.50001,760,290
Sep 2, 20241.56001.60001.51001.53001.53001,925,879
Aug 30, 20241.62001.65001.57001.58001.58001,068,717
Aug 29, 20241.64001.65001.60001.62001.62001,120,952
Aug 28, 20241.62001.65001.57001.62001.62001,756,004
Aug 26, 20241.58001.61001.56001.57001.57001,958,041
Aug 23, 20241.62001.62001.53001.55001.55006,065,287
Aug 22, 20241.55001.55001.55001.55001.5500530,251
Aug 21, 20241.44001.48001.44001.48001.48001,495,466
Aug 20, 20241.46001.48001.37001.41001.41003,551,660
Aug 19, 20241.41001.44001.40001.44001.4400487,090
Aug 16, 20241.40001.46001.36001.38001.38002,145,937
Aug 14, 20241.48001.48001.43001.43001.4300462,623
Aug 13, 20241.56001.56001.50001.50001.50001,151,289
Aug 12, 20241.54001.58001.47001.57001.57003,106,044
Aug 9, 20241.50001.55001.46001.51001.5100754,455
Aug 8, 20241.46001.52001.41001.52001.5200936,419
Aug 7, 20241.43001.47001.35001.45001.45002,080,854
Aug 6, 20241.44001.47001.40001.40001.40001,780,990
Aug 5, 20241.51001.51001.47001.47001.47001,665,985
Aug 2, 20241.59001.59001.51001.54001.54001,163,316
Aug 1, 20241.63001.63001.56001.58001.58001,326,298
Jul 31, 20241.67001.67001.61001.63001.63001,765,421
Jul 30, 20241.65001.70001.60001.69001.69004,348,434
Jul 29, 20241.67001.71001.61001.68001.68003,904,560
Jul 26, 20241.65001.70001.60001.69001.69001,212,612
Jul 25, 20241.72001.74001.61001.62001.62002,217,871
Jul 24, 20241.69001.69001.64001.69001.6900541,476
Jul 23, 20241.59001.62001.51001.61001.6100758,172
Jul 22, 20241.48001.60001.48001.55001.55003,697,721
Jul 19, 20241.55001.55001.55001.55001.5500440,186
Jul 18, 20241.63001.63001.63001.63001.63002,066,288
Jul 16, 20241.75001.77001.71001.71001.71002,595,618
Jul 15, 20241.82001.85001.78001.80001.800011,632,120
Jul 12, 20241.87001.87001.83001.87001.87006,038,828
Jul 11, 20241.74001.79001.69001.79001.79007,730,249
Jul 10, 20241.78001.78001.62001.71001.710016,218,270
Jul 9, 20241.67001.70001.66001.70001.70008,111,851
Jul 8, 20241.59001.62001.58001.62001.62006,376,192
Jul 5, 20241.51001.55001.47001.55001.550010,765,710
Jul 4, 20241.43001.48001.41001.48001.48003,976,909
Jul 3, 20241.30001.42001.30001.41001.410011,842,560
Jul 2, 20241.38001.39001.36001.36001.36001,384,998
Jul 1, 20241.49001.49001.43001.43001.43001,694,131
Jun 28, 20241.56001.59001.45001.50001.500016,300,420
Jun 27, 20241.47001.52001.45001.52001.52008,598,071
Jun 26, 20241.45001.45001.35001.45001.450011,309,900
Jun 25, 20241.39001.39001.39001.39001.39002,588,726
Jun 24, 20241.30001.33001.30001.33001.33002,023,177
Jun 21, 20241.22001.27001.22001.27001.27003,286,103
Jun 20, 20241.18001.22001.16001.21001.21002,693,045
Jun 19, 20241.20001.20001.15001.18001.18001,344,213
Jun 18, 20241.18001.21001.16001.18001.18002,227,404
Jun 14, 20241.20001.20001.14001.16001.16002,356,362
Jun 13, 20241.15001.19001.14001.19001.19003,852,786
Jun 12, 20241.14001.17001.12001.14001.14001,720,161
Jun 11, 20241.19001.21001.11001.13001.13003,899,139
Jun 10, 20241.14001.16001.12001.16001.16001,545,046
Jun 7, 20241.09001.11001.08001.11001.11001,401,530
Jun 6, 20241.07001.09001.02001.06001.0600745,277
Jun 5, 20241.10001.12001.05001.06001.06001,312,726
Jun 4, 20241.15001.16001.08001.10001.1000956,520
Jun 3, 20241.14001.16001.13001.13001.13001,016,065
May 31, 20241.12001.14001.10001.11001.11001,539,470
May 30, 20241.13001.14001.10001.11001.11001,236,025
May 29, 20241.14001.14001.10001.13001.1300649,569
May 28, 20241.17001.19001.13001.14001.14001,076,415
May 27, 20241.20001.21001.16001.18001.18001,296,616
May 24, 20241.16001.16001.16001.16001.1600830,006
May 23, 20241.14001.14001.14001.14001.1400995,972
May 22, 20241.17001.17001.15001.16001.1600265,862
May 21, 20241.20001.20001.17001.17001.17001,176,057
May 17, 20241.20001.20001.16001.17001.17001,140,420
May 16, 20241.17001.18001.17001.18001.1800514,660
May 15, 20241.16001.16001.16001.16001.16001,111,966
May 14, 20241.11001.14001.11001.14001.1400348,303
May 13, 20241.12001.13001.11001.12001.1200166,811
May 10, 20241.15001.15001.13001.13001.1300329,988
May 9, 20241.17001.17001.15001.15001.1500557,497
May 8, 20241.12001.15001.12001.15001.1500527,057
May 7, 20241.14001.14001.14001.14001.1400488,271
May 6, 20241.18001.18001.16001.16001.1600421,925
May 3, 20241.19001.19001.18001.18001.1800186,734
May 2, 20241.20001.21001.19001.19001.1900739,230
Apr 30, 20241.23001.23001.21001.21001.2100300,568
Apr 29, 20241.21001.22001.21001.21001.2100767,322
Apr 26, 20241.23001.25001.23001.23001.23001,696,944
Apr 25, 20241.25001.25001.25001.25001.2500544,742
Apr 24, 20241.27001.27001.27001.27001.2700366,589
Apr 23, 20241.29001.29001.29001.29001.2900664,188
Apr 22, 20241.35001.35001.31001.31001.31001,894,097