Team India Guaranty share price history

NSE: TEAMGTYBSE: 511559FinanceSmall Cap

Team India Guaranty Limited · Formerly Times Guaranty · Face value ₹10 · Listed Oct 1994 on BSE, Jun 2002 on NSE

₹223.25₹6.75 (2.93%)BSE ₹242.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹230.00.

28 Oct: open ₹234.59, high ₹248.99, low ₹220.00

52-week range of traded prices to 28 Oct 2026

₹210.00Low, 8 Jul 2026₹332.55High, 8 Dec 2025

Market cap: ₹201 Cr2,298th largest listed
P/E: 183.07
P/B: 4.14
Dividend yield: Nonein the last 12 months
ROE: 2.3%
NIM: 12.91%
Credit cost: 0.57%
ROA: 1.47%
Leverage: 1.01times net worth
Volume, NSE: 40365.8% delivered

Team India Guaranty share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Team India Guaranty's share price is on record from 2 Jan 2007, when it closed at ₹18.10, to 28 Oct 2026. Its highest close was ₹312.00 on 8 Dec 2025 and its lowest ₹10.40 on 12 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	223.25	−23.1%	296.20	215.32	292.50	311.00	210.00	5,14,484
2025	290.35	+80.2%	312.00	156.10	161.25	332.55	149.20	38,99,783
2024	161.16	+19.6%	205.49	87.75	128.15	214.99	86.10	39,59,086
2023	134.80	+150.3%	157.20	45.10	52.45	165.05	41.15	78,79,127
2022	53.85	+20.2%	91.40	38.30	45.75	93.40	36.80	80,42,130
2021	44.80	+62.6%	65.35	23.00	27.55	65.55	21.00	34,71,678
2020	27.55	−10.0%	35.10	14.00	28.00	36.80	13.55	8,23,874
2019	30.60	−7.3%	40.80	26.50	33.95	43.20	24.00	6,16,579
2018	33.00	−54.7%	94.35	26.75	74.95	97.70	26.15	8,00,791
2017	72.80	+211.1%	91.45	21.50	22.50	96.00	21.50	21,96,704
2016	23.40	−4.5%	25.75	17.20	24.10	27.00	17.00	1,13,179
2015	24.50	−22.6%	30.90	19.00	37.90	37.90	18.60	1,43,495
2014	31.65	+39.4%	41.50	16.90	21.60	45.65	16.15	1,51,910
2013	22.70	+9.4%	36.60	17.85	20.50	36.80	17.20	99,672
2012	20.75	+17.9%	28.55	16.30	16.80	29.65	15.90	1,18,548
2011	17.60	−72.9%	63.95	17.30	63.20	66.15	17.25	1,45,974
2010	64.90	−13.6%	177.85	47.80	75.00	186.75	47.60	7,78,434
2009	75.15	+431.1%	87.60	10.40	14.15	89.90	10.05	4,83,514
2008	14.15	−76.0%	71.85	11.40	62.00	72.90	11.35	1,34,974
2007	59.05	–	66.05	14.55	18.05	68.85	14.05	4,93,334

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 17 Jan 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	223.25	−5.0%	241.90	268.00	212.10	10,108
Sep 2026	235.00	−2.9%	240.00	249.50	235.00	9,874
Aug 2026	242.06	+12.4%	228.70	249.50	215.05	1,27,154
Jul 2026	215.32	−10.0%	239.25	262.11	210.00	82,546
Jun 2026	239.25	−4.9%	268.75	281.75	228.45	21,656
May 2026	251.55	−3.3%	250.50	311.00	216.20	1,28,536
Apr 2026	260.12	+5.4%	259.90	285.89	233.90	25,588
Mar 2026	246.85	−6.5%	238.10	304.00	238.00	44,444
Feb 2026	263.90	+4.7%	252.15	283.00	242.05	24,076
Jan 2026	252.10	−13.2%	292.50	305.00	235.00	40,502
Dec 2025	290.35	+9.6%	242.55	332.55	242.55	2,59,592
Nov 2025	265.00	+1.9%	260.00	281.40	240.20	58,345
Oct 2025	260.00	+1.1%	254.70	260.00	238.10	8,970
Sep 2025	257.25	−6.8%	276.00	276.00	221.30	84,104
Aug 2025	276.00	+9.9%	259.85	315.00	239.00	1,80,958
Jul 2025	251.09	+44.1%	178.25	302.70	165.10	23,27,723
Jun 2025	174.21	+1.7%	171.00	206.00	158.75	2,89,175
May 2025	171.37	−2.2%	179.20	182.19	155.06	1,62,940
Apr 2025	175.16	+8.1%	168.98	204.54	154.40	1,88,990
Mar 2025	162.00	−3.0%	173.00	183.88	158.53	1,01,705
Feb 2025	166.97	−6.9%	187.00	190.99	155.00	82,423
Jan 2025	179.29	+11.2%	161.25	184.90	149.20	1,54,858
Dec 2024	161.16	+10.5%	153.15	214.99	141.10	9,27,238
Nov 2024	145.86	+3.9%	146.70	163.90	130.51	3,17,131
Oct 2024	140.34	+5.0%	137.00	149.99	124.84	5,46,301
Sep 2024	133.60	+2.7%	130.07	140.00	110.35	4,96,560
Aug 2024	130.09	+0.2%	135.80	144.41	113.05	4,34,065
Jul 2024	129.81	−3.4%	131.80	143.80	121.51	3,52,248
Jun 2024	134.33	+21.3%	106.40	140.00	99.80	3,98,234
May 2024	110.70	+26.2%	86.35	114.85	86.35	59,279
Apr 2024	87.75	−2.5%	90.00	103.00	86.10	26,605
Mar 2024	90.00	−19.0%	108.85	108.85	87.65	35,405
Feb 2024	111.05	−3.4%	111.50	135.20	105.50	67,918
Jan 2024	115.00	−14.7%	128.15	150.00	110.75	2,98,102
Dec 2023	134.80	+81.9%	74.55	165.05	66.00	16,95,162
Nov 2023	74.10	+4.4%	71.45	82.35	68.65	11,49,557
Oct 2023	71.00	−0.4%	71.00	76.40	60.70	9,54,984
Sep 2023	71.25	+10.8%	72.15	77.15	62.10	20,75,672
Aug 2023	64.30	+14.9%	57.00	67.45	53.05	6,53,700
Jul 2023	55.95	−1.9%	57.00	61.85	54.20	1,93,003
Jun 2023	57.05	+5.6%	55.65	59.85	52.85	63,378
May 2023	54.00	−4.3%	59.55	61.00	51.15	1,29,562
Apr 2023	56.45	+15.1%	48.55	70.00	46.95	7,79,278
Mar 2023	49.05	+7.4%	41.15	51.00	41.15	63,603
Feb 2023	45.65	−7.3%	49.05	53.80	44.35	61,794
Jan 2023	49.25	−8.5%	52.45	58.90	45.95	59,434
Dec 2022	53.85	−5.4%	56.05	67.50	47.65	4,03,810
Nov 2022	56.95	+11.7%	51.00	68.90	46.15	10,42,574
Oct 2022	51.00	+2.0%	49.10	53.25	45.55	51,548
Sep 2022	50.00	−4.3%	52.45	54.95	45.85	85,775
Aug 2022	52.25	+13.7%	48.20	73.95	44.45	12,75,342
Jul 2022	45.95	+12.5%	40.00	49.30	38.25	1,84,731
Jun 2022	40.85	−16.1%	49.00	51.50	36.80	1,22,821
May 2022	48.70	−9.4%	54.20	54.30	45.45	85,264
Apr 2022	53.75	−2.6%	57.00	64.00	53.10	1,92,340
Mar 2022	55.20	−18.6%	68.95	68.95	54.75	2,71,786
Feb 2022	67.80	+24.2%	54.35	93.40	52.30	36,45,087
Jan 2022	54.60	+21.9%	45.75	60.35	44.45	6,81,052
Dec 2021	44.80	−1.0%	45.90	50.00	40.10	1,57,999
Nov 2021	45.25	+3.7%	45.50	53.75	42.80	1,23,516
Oct 2021	43.65	+3.7%	42.05	65.55	41.10	7,92,512
Sep 2021	42.10	−6.2%	45.95	47.85	41.05	1,42,241
Aug 2021	44.90	−17.3%	56.30	56.30	42.60	2,88,216
Jul 2021	54.30	+2.8%	53.00	59.65	49.70	2,99,229
Jun 2021	52.80	+7.9%	47.05	63.30	43.35	5,31,407
May 2021	48.95	−4.0%	48.45	52.95	42.80	3,11,705
Apr 2021	51.00	+116.1%	24.00	62.35	21.00	6,27,114
Mar 2021	23.60	−10.6%	26.50	29.85	22.55	88,694
Feb 2021	26.40	+9.1%	25.35	27.90	23.40	47,212
Jan 2021	24.20	−12.2%	27.55	29.10	23.95	61,833
Dec 2020	27.55	−4.5%	30.15	32.30	26.15	1,00,674
Nov 2020	28.85	+27.4%	23.55	30.30	20.40	2,29,746
Oct 2020	22.65	+1.1%	22.05	26.35	20.10	37,871
Sep 2020	22.40	−8.0%	24.35	26.55	21.50	62,967
Aug 2020	24.35	+17.3%	20.45	28.10	19.20	1,12,948
Jul 2020	20.75	−12.4%	24.10	25.80	20.25	67,014
Jun 2020	23.70	+22.2%	20.20	26.45	18.70	37,083
May 2020	19.40	+6.6%	17.35	20.50	17.35	12,985
Apr 2020	18.20	+30.0%	13.55	19.75	13.55	19,502
Mar 2020	14.00	−47.2%	30.35	30.35	14.00	33,722
Feb 2020	26.50	−12.1%	30.25	31.90	24.10	30,306
Jan 2020	30.15	−1.5%	28.00	36.80	28.00	79,056
Dec 2019	30.60	+7.4%	30.90	34.35	26.05	75,765
Nov 2019	28.50	−19.7%	34.95	39.90	28.10	33,104
Oct 2019	35.50	+0.7%	38.70	41.75	24.80	14,353
Sep 2019	35.25	+13.3%	31.10	40.95	27.15	31,043
Aug 2019	31.10	−10.6%	35.35	36.25	26.45	12,978
Jul 2019	34.80	−2.1%	36.00	38.70	30.60	24,285
Jun 2019	35.55	+1.4%	34.45	37.00	29.70	9,050
May 2019	35.05	+11.3%	33.05	40.00	30.40	24,865
Apr 2019	31.50	−3.4%	32.90	33.00	29.65	20,471
Mar 2019	32.60	+5.7%	27.05	43.20	26.30	3,32,454
Feb 2019	30.85	−0.2%	33.00	33.00	24.00	18,513
Jan 2019	30.90	−6.4%	33.95	34.80	27.20	19,698
Dec 2018	33.00	+7.3%	29.40	36.60	28.90	28,926
Nov 2018	30.75	+11.6%	28.55	31.85	26.25	15,192
Oct 2018	27.55	−21.4%	35.95	36.70	27.05	16,055
Sep 2018	35.05	−7.0%	39.10	39.55	32.90	7,521
Aug 2018	37.70	+25.9%	31.35	38.45	30.00	34,072
Jul 2018	29.95	−1.8%	31.00	32.95	26.15	44,795
Jun 2018	30.50	−13.8%	34.05	39.40	28.90	42,644
May 2018	35.40	−26.8%	46.55	48.55	33.35	37,595
Apr 2018	48.35	+19.4%	40.50	67.75	40.50	76,136
Mar 2018	40.50	−26.9%	57.70	57.70	38.85	38,736
Feb 2018	55.40	−11.0%	61.00	69.50	52.20	1,08,327
Jan 2018	62.25	−14.5%	74.95	97.70	62.25	3,50,792
Dec 2017	72.80	+5.5%	66.00	96.00	66.00	5,29,088
Nov 2017	69.00	−0.6%	69.55	74.80	55.00	2,53,570
Oct 2017	69.45	+36.3%	51.10	87.00	51.00	6,28,604
Sep 2017	50.95	+47.7%	35.50	67.80	34.55	2,93,499
Aug 2017	34.50	+6.8%	32.70	39.00	28.10	1,07,040
Jul 2017	32.30	+5.7%	30.55	38.70	29.00	1,27,691
Jun 2017	30.55	+1.2%	31.55	36.00	28.70	22,324
May 2017	30.20	−18.2%	37.10	37.10	29.70	23,400
Apr 2017	36.90	+7.0%	34.40	39.10	32.50	24,430
Mar 2017	34.50	−12.8%	39.40	41.30	31.30	64,190
Feb 2017	39.55	+75.8%	23.45	43.80	22.00	1,18,617
Jan 2017	22.50	−3.8%	22.50	24.90	21.50	4,251
Dec 2016	23.40	−0.4%	23.50	25.30	21.15	10,654
Nov 2016	23.50	−2.5%	24.10	25.70	21.00	12,739
Oct 2016	24.10	+7.6%	21.65	27.00	21.25	6,738
Sep 2016	22.40	+12.0%	19.60	25.70	19.10	19,716
Aug 2016	20.00	−1.5%	19.40	23.20	19.00	10,910
Jul 2016	20.30	−3.1%	20.30	21.00	18.50	10,447
Jun 2016	20.95	+14.8%	19.00	21.00	17.60	9,145
May 2016	18.25	+1.1%	18.00	19.80	17.15	6,149
Apr 2016	18.05	−3.2%	19.50	21.70	18.05	2,791
Mar 2016	18.65	−3.4%	19.30	19.40	17.00	7,725
Feb 2016	19.30	−17.0%	22.10	22.10	17.00	6,002
Jan 2016	23.25	−5.1%	24.10	25.50	22.10	10,163
Dec 2015	24.50	+18.1%	20.30	28.00	20.05	11,903
Nov 2015	20.75	+0.2%	20.50	21.90	19.50	6,122
Oct 2015	20.70	+5.6%	20.90	22.95	19.70	19,164
Sep 2015	19.60	−2.0%	19.15	22.60	18.80	18,407
Aug 2015	20.00	−7.8%	22.50	23.20	19.40	9,365
Jul 2015	21.70	+5.6%	20.00	23.00	20.00	13,967
Jun 2015	20.55	−8.1%	22.35	24.55	18.60	8,953
May 2015	22.35	−0.9%	21.35	27.60	21.05	6,095
Apr 2015	22.55	−2.4%	21.70	25.75	21.10	9,088
Mar 2015	23.10	−9.4%	24.25	28.90	19.10	9,160
Feb 2015	25.50	−6.4%	27.50	29.70	21.00	18,578
Jan 2015	27.25	−13.9%	37.90	37.90	25.75	12,693
Dec 2014	31.65	+5.5%	32.90	34.00	24.70	14,998
Nov 2014	30.00	−7.7%	30.90	33.30	26.25	9,007
Oct 2014	32.50	−1.8%	32.00	32.70	27.20	7,556
Sep 2014	33.10	+73.3%	19.00	45.65	18.30	39,457
Aug 2014	19.10	−25.8%	24.50	26.45	19.10	9,886
Jul 2014	25.75	+7.7%	24.95	29.95	23.00	35,116
Jun 2014	23.90	+5.3%	22.00	27.55	21.80	14,321
May 2014	22.70	+23.4%	19.30	23.65	16.15	11,307
Apr 2014	18.40	+4.0%	17.05	19.95	17.05	3,977
Mar 2014	17.70	−6.8%	18.05	18.20	16.25	5,712
Feb 2014	19.00	−12.0%	21.60	21.60	19.00	473
Jan 2014	21.60	−4.8%	21.60	21.60	21.60	100
Dec 2013	22.70	−5.4%	22.80	23.95	22.70	399
Oct 2013	24.00	+4.1%	24.20	24.20	23.00	10,150
Sep 2013	23.05	+9.8%	22.05	23.05	22.05	1,175
Aug 2013	21.00	0.0%	21.00	21.00	21.00	250
Jul 2013	21.00	−0.7%	21.15	21.15	19.00	922
Jun 2013	21.15	+7.9%	20.00	23.40	19.50	3,273
May 2013	19.60	+9.8%	18.40	19.60	18.00	2,225
Apr 2013	17.85	−4.8%	19.40	22.10	17.20	5,247
Mar 2013	18.75	−13.4%	22.70	22.70	17.30	9,369
Feb 2013	21.65	−29.5%	30.55	30.80	21.65	12,545
Jan 2013	30.70	+48.0%	20.50	36.80	20.50	54,117
Dec 2012	20.75	+15.9%	18.75	22.85	18.00	7,020
Nov 2012	17.90	−3.8%	18.40	18.50	17.20	5,065
Oct 2012	18.60	+7.5%	18.10	21.00	18.00	12,514
Sep 2012	17.30	+3.9%	17.35	18.60	15.90	5,198
Aug 2012	16.65	−11.0%	18.90	19.60	16.15	17,568
Jul 2012	18.70	−4.3%	21.00	21.15	18.00	27,218
Jun 2012	19.55	+2.9%	20.80	22.00	18.00	4,779
May 2012	19.00	−5.7%	20.20	21.90	17.80	3,684
Apr 2012	20.15	+1.8%	20.55	23.55	19.50	7,844
Mar 2012	19.80	−25.0%	25.45	28.70	19.30	15,209
Feb 2012	26.40	+14.8%	21.95	29.65	21.90	8,452
Jan 2012	23.00	+30.7%	16.80	26.00	16.80	3,997
Dec 2011	17.60	−23.5%	22.95	24.10	17.25	24,676
Nov 2011	23.00	−11.2%	25.90	27.40	19.55	8,663
Oct 2011	25.90	−7.7%	27.55	29.50	23.30	12,375
Sep 2011	28.05	−6.7%	29.55	40.00	28.00	21,274
Aug 2011	30.05	−19.2%	36.10	36.70	29.90	3,949
Jul 2011	37.20	+5.5%	34.35	40.10	32.15	23,739
Jun 2011	35.25	−9.4%	40.50	41.00	35.00	4,792
May 2011	38.90	−12.1%	44.05	44.05	36.00	3,846
Apr 2011	44.25	+16.4%	38.00	51.35	38.00	13,491
Mar 2011	38.00	−5.6%	38.30	45.00	36.50	13,191
Feb 2011	40.25	−25.3%	51.20	51.85	40.00	9,854
Jan 2011	53.85	−17.0%	63.20	66.15	49.00	6,124
Dec 2010	64.90	−10.8%	69.15	76.70	58.00	10,006
Nov 2010	72.75	+25.6%	62.40	99.05	62.40	91,676
Oct 2010	57.90	−7.0%	62.00	67.00	47.60	47,747
Sep 2010	62.25	−17.9%	78.10	85.10	60.30	35,979
Aug 2010	75.80	−14.4%	93.05	93.05	75.10	51,234
Jul 2010	88.60	−27.0%	124.35	124.35	73.20	80,135
Jun 2010	121.45	−3.6%	125.50	143.50	113.20	63,153
May 2010	126.00	−25.6%	177.85	186.75	117.60	65,683
Apr 2010	169.35	+90.4%	93.40	169.35	93.40	1,75,235
Mar 2010	88.95	+38.4%	67.35	88.95	63.00	57,749
Feb 2010	64.25	−12.2%	75.65	80.90	61.05	16,773
Jan 2010	73.15	−2.7%	75.00	99.65	72.00	83,064
Dec 2009	75.15	+36.5%	57.80	89.90	57.80	2,64,492
Nov 2009	55.05	+56.8%	36.90	55.05	31.05	42,780
Oct 2009	35.10	+37.1%	24.35	35.10	24.05	74,830
Sep 2009	25.60	+28.6%	19.95	27.20	18.75	31,776
Aug 2009	19.90	+9.6%	18.30	21.10	16.10	22,380
Jul 2009	18.15	+1.1%	18.00	19.20	15.80	8,408
Jun 2009	17.95	−4.8%	19.75	21.75	17.70	10,726
May 2009	18.85	+36.1%	13.85	18.85	12.80	10,906
Apr 2009	13.85	+17.9%	11.95	14.45	11.60	2,672
Mar 2009	11.75	−6.0%	12.40	12.40	10.05	5,347
Feb 2009	12.50	−16.7%	15.35	15.35	12.25	3,608
Jan 2009	15.00	+6.0%	14.15	17.25	13.30	5,589
Dec 2008	14.15	+8.8%	13.00	15.75	12.50	3,416
Nov 2008	13.00	+3.2%	11.55	15.45	11.55	4,142
Oct 2008	12.60	−14.6%	13.40	16.00	11.35	10,626
Sep 2008	14.75	−34.0%	21.65	25.70	14.55	18,600
Aug 2008	22.35	−6.3%	22.75	25.05	21.75	8,396
Jul 2008	23.85	+11.4%	20.40	23.90	17.25	9,580
Jun 2008	21.40	−17.1%	27.00	28.00	21.00	6,018
May 2008	25.80	−13.3%	28.30	29.75	23.35	8,401
Apr 2008	29.75	+37.7%	22.55	30.25	22.50	5,785
Mar 2008	21.60	−20.0%	28.25	34.60	21.40	10,981
Feb 2008	27.00	−34.3%	39.05	39.05	26.00	12,046
Jan 2008	41.10	−30.4%	62.00	72.90	41.10	36,983
Dec 2007	59.05	+47.1%	42.20	68.85	40.15	1,18,594
Nov 2007	40.15	+97.8%	20.10	40.15	18.10	1,38,676
Oct 2007	20.30	−7.9%	21.00	23.10	19.00	47,464
Sep 2007	22.05	+5.3%	20.90	28.25	20.90	97,882
Aug 2007	20.95	+16.4%	18.00	21.00	16.70	18,198
Jul 2007	18.00	−3.2%	19.25	20.95	17.15	10,834
Jun 2007	18.60	+20.0%	16.30	21.95	16.30	21,231
May 2007	15.50	−8.6%	17.00	17.30	14.05	13,733
Apr 2007	16.95	+1.5%	14.25	17.45	14.25	4,410
Mar 2007	16.70	−9.2%	17.60	17.70	14.95	1,114
Feb 2007	18.40	−0.3%	19.35	20.45	16.60	9,628
Jan 2007	18.45	–	18.05	19.25	17.25	11,570

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	234.59	248.99	220.00	223.25	227.34	403	65.8%
27 Oct 2026	234.66	237.50	227.11	230.00	230.22	163	95.7%
26 Oct 2026	232.19	234.70	229.29	233.50	233.12	26	80.8%
23 Oct 2026	243.59	243.59	220.00	227.69	231.30	328	88.7%
22 Oct 2026	239.10	249.20	234.95	238.82	239.96	1,446	94.4%
21 Oct 2026	249.85	249.85	240.01	241.01	244.03	714	81.5%
19 Oct 2026	263.50	263.50	240.40	248.23	250.21	632	49.7%
16 Oct 2026	245.05	268.00	212.10	240.05	240.81	815	65.0%
15 Oct 2026	250.50	250.99	240.00	240.34	240.36	450	76.4%
14 Oct 2026	247.96	247.99	247.00	247.00	247.53	13	53.9%
13 Oct 2026	248.85	248.85	240.00	247.96	243.63	562	63.9%
12 Oct 2026	249.90	264.90	240.00	244.03	242.52	673	87.7%
9 Oct 2026	240.45	249.60	235.00	243.02	240.39	1,628	75.2%
8 Oct 2026	241.45	241.49	232.00	235.75	234.24	884	99.2%
7 Oct 2026	235.02	240.90	235.02	238.95	239.14	206	51.0%
6 Oct 2026	239.80	239.80	235.00	235.02	235.05	326	99.4%
5 Oct 2026	241.95	241.97	235.00	236.15	237.23	634	94.8%
1 Oct 2026	241.90	241.90	235.10	235.10	235.14	205	99.5%
30 Sep 2026	235.00	235.01	235.00	235.00	235.00	165	90.9%
29 Sep 2026	242.95	242.95	235.00	235.00	235.03	640	99.8%
28 Sep 2026	241.45	242.65	235.00	235.01	235.11	272	96.7%
25 Sep 2026	242.60	242.60	235.00	241.45	235.24	272	98.9%

Prices in ₹ per share as traded, not adjusted.