Teamo Productions HQ share price history

NSE: TPHQBSE: 533048Commercial Services & SuppliesSmall Cap

Teamo Productions HQ Limited · Formerly GI Engineering Solutions · Face value ₹1 · Listed Jan 2009

₹0.45₹0.01 (2.27%)BSE ₹0.46

Share price at the NSE close on 28 Oct 2026. Previous close ₹0.44.

28 Oct: open ₹0.45, high ₹0.46, low ₹0.44

52-week range of traded prices to 28 Oct 2026

₹0.40Low, 22 Jul 2026₹0.86High, 24 Dec 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 2 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹49 Cr3,285th largest listed
P/E: 8.43
P/B: 0.36
Dividend yield: Nonein the last 12 months
ROE: 4.3%
ROCE: 2.1%
Debt to equity: 0.01
Volume, NSE: 5,93,548

Teamo Productions HQ share price by year, month and day

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

Teamo Productions HQ's share price is on record from 30 Jan 2009, when it closed at ₹3.27, to 28 Oct 2026. Its highest close was ₹4.10 on 11 Nov 2010 and its lowest ₹0.17 on 3 Jun 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.45	−28.6%	0.71	0.40	0.62	0.73	0.40	41,38,96,943
2025	0.63	−75.2%	2.65	0.53	2.61	2.69	0.52	70,23,79,989
2024	2.54	+130.9%	2.67	1.05	1.15	2.79	1.05	1,20,61,41,653
2023	1.10	+107.5%	3.16	0.53	0.53	3.32	0.53	83,04,22,674
2022	0.53	+41.3%	0.53	0.36	0.38	0.53	0.36	5,18,470
2021	0.38	+29.3%	0.40	0.19	0.30	0.40	0.19	51,91,010
2020	0.29	+1.8%	0.29	0.17	0.28	0.30	0.16	28,55,370
2019	0.29	−32.1%	0.40	0.29	0.40	0.40	0.29	84,430
2018	0.42	−3.4%	0.48	0.42	0.46	0.48	0.40	17,660
2017	0.44	+26.1%	0.50	0.31	0.34	0.50	0.31	6,00,280
2016	0.35	−50.0%	0.68	0.35	0.68	0.68	0.35	2,06,970
2015	0.69	+109.1%	0.69	0.23	0.32	0.69	0.23	5,01,360
2014	0.33	−29.8%	0.58	0.29	0.45	0.58	0.29	6,25,430
2013	0.47	−25.4%	0.63	0.39	0.63	0.65	0.34	14,03,480
2012	0.63	−28.4%	1.21	0.63	0.85	1.23	0.60	14,25,140
2011	0.88	−65.2%	2.78	0.82	2.50	2.84	0.82	49,24,150
2010	2.53	+27.5%	4.10	1.51	2.09	4.30	1.32	4,39,56,920
2009	1.99	–	3.27	0.43	4.40	5.00	0.42	3,71,65,900

₹ 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. 2019 is from its first session, 13 Feb 2019. 2018 is from its first session, 24 Jan 2018. 2014 is from its first session, 31 Mar 2014. 2009 is from its first session, 30 Jan 2009. The close is the year's last trade for 2016 (18 Oct 2016), 2014 (9 Dec 2014) and 2013 (19 Sep 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.45	−10.0%	0.51	0.51	0.42	1,62,25,938
Sep 2026	0.50	−9.1%	0.56	0.59	0.49	2,15,61,296
Aug 2026	0.55	+31.0%	0.42	0.72	0.41	11,01,36,085
Jul 2026	0.42	−12.5%	0.48	0.51	0.40	4,07,10,902
Jun 2026	0.48	−7.7%	0.52	0.54	0.47	2,39,83,736
May 2026	0.52	−7.1%	0.56	0.61	0.49	2,78,86,387
Apr 2026	0.56	+27.3%	0.45	0.65	0.45	2,47,21,147
Mar 2026	0.44	−24.1%	0.57	0.58	0.44	3,56,29,103
Feb 2026	0.58	−1.7%	0.60	0.64	0.56	2,77,29,259
Jan 2026	0.59	−6.3%	0.62	0.73	0.57	8,53,13,090
Dec 2025	0.63	+16.7%	0.54	0.86	0.52	11,04,82,457
Nov 2025	0.54	−18.2%	0.67	0.68	0.52	6,62,75,948
Oct 2025	0.66	0.0%	0.66	0.73	0.62	5,40,17,181
Sep 2025	0.66	−9.6%	0.74	0.76	0.65	5,56,71,593
Aug 2025	0.73	−2.7%	0.75	0.78	0.66	2,46,70,933
Jul 2025	0.75	0.0%	0.75	0.93	0.72	3,95,12,147
Jun 2025	0.75	+5.6%	0.71	0.78	0.71	2,27,57,206
May 2025	0.71	−14.5%	0.83	0.84	0.62	12,36,51,423
Apr 2025	0.83	−25.2%	1.12	1.38	0.83	9,99,32,026
Mar 2025	1.11	−26.0%	1.50	1.54	1.10	3,32,49,834
Feb 2025	1.50	−10.7%	1.64	1.80	1.27	3,21,04,185
Jan 2025	1.68	−33.9%	2.61	2.69	1.68	4,00,55,056
Dec 2024	2.54	+93.9%	1.31	2.79	1.28	34,38,87,499
Nov 2024	1.31	0.0%	1.35	1.56	1.30	5,44,90,276
Oct 2024	1.31	−0.8%	1.32	1.48	1.20	5,16,37,912
Sep 2024	1.32	−16.5%	1.58	1.60	1.31	4,95,96,092
Aug 2024	1.58	−1.9%	1.64	1.67	1.35	7,37,28,364
Jul 2024	1.61	+7.3%	1.50	1.86	1.30	19,50,77,819
Jun 2024	1.50	+30.4%	1.15	1.58	1.05	14,99,54,680
May 2024	1.15	−4.2%	1.20	1.25	1.10	2,67,87,257
Apr 2024	1.20	−7.7%	1.30	1.40	1.15	6,25,56,215
Mar 2024	1.30	−3.7%	1.35	1.35	1.05	2,00,49,330
Feb 2024	1.35	+17.4%	1.15	1.55	1.10	10,16,05,781
Jan 2024	1.15	+4.5%	1.15	1.25	1.10	7,67,70,428
Dec 2023	1.10	+2.8%	1.12	1.25	1.00	17,53,12,604
Nov 2023	1.07	−7.4%	1.16	1.16	1.00	4,70,63,620
Oct 2023	1.16	−2.9%	1.22	1.29	1.10	4,79,32,160
Sep 2023	1.19	+0.8%	1.19	1.30	1.06	13,60,74,920
Aug 2023	1.18	+21.0%	0.96	1.24	0.91	23,48,46,450
Jul 2023	0.98	−10.6%	1.06	1.17	0.96	2,07,33,740
Jun 2023	1.09	−48.3%	2.01	2.01	0.98	14,45,13,110
May 2023	2.11	+29.8%	1.71	3.32	1.71	2,36,40,810
Apr 2023	1.63	+104.4%	0.83	1.63	0.83	2,50,040
Mar 2023	0.80	+50.0%	0.53	0.80	0.53	49,860
Feb 2023	0.53	0.0%	0.53	0.53	0.53	100
Jan 2023	0.53	0.0%	0.53	0.53	0.53	5,260
Dec 2022	0.53	0.0%	0.53	0.53	0.53	18,170
Nov 2022	0.53	+5.0%	0.53	0.53	0.53	10,860
Oct 2022	0.51	0.0%	0.51	0.51	0.51	4,100
Sep 2022	0.51	0.0%	0.51	0.51	0.51	37,860
Aug 2022	0.51	+13.5%	0.45	0.51	0.45	76,090
Jul 2022	0.45	+4.7%	0.45	0.45	0.45	2,890
Jun 2022	0.43	+4.9%	0.41	0.43	0.41	31,060
May 2022	0.41	+3.8%	0.39	0.41	0.39	6,370
Apr 2022	0.39	+4.0%	0.39	0.39	0.39	41,500
Mar 2022	0.38	+4.2%	0.38	0.38	0.38	1,20,060
Feb 2022	0.36	−4.0%	0.38	0.38	0.36	5,050
Jan 2022	0.38	0.0%	0.38	0.38	0.37	1,64,460
Dec 2021	0.38	−5.1%	0.38	0.40	0.34	3,85,220
Oct 2021	0.40	+43.6%	0.29	0.40	0.29	7,63,720
Sep 2021	0.28	−16.7%	0.33	0.35	0.25	11,43,990
Aug 2021	0.33	−4.3%	0.35	0.36	0.31	1,99,080
Jun 2021	0.35	+27.8%	0.28	0.35	0.28	4,29,280
May 2021	0.27	+31.7%	0.22	0.27	0.22	1,97,330
Apr 2021	0.21	−21.2%	0.27	0.28	0.19	3,35,980
Mar 2021	0.26	+18.2%	0.22	0.34	0.22	9,21,220
Feb 2021	0.22	−15.4%	0.26	0.27	0.20	6,17,010
Jan 2021	0.26	−10.3%	0.30	0.33	0.26	1,98,180
Dec 2020	0.29	+61.1%	0.18	0.30	0.17	14,48,010
Nov 2020	0.18	−14.3%	0.21	0.21	0.18	77,880
Oct 2020	0.21	0.0%	0.21	0.21	0.21	1,000
Sep 2020	0.21	−4.5%	0.21	0.21	0.21	2,500
Jul 2020	0.22	+18.9%	0.19	0.22	0.19	75,350
Jun 2020	0.19	+8.8%	0.17	0.19	0.16	5,43,700
May 2020	0.17	−5.6%	0.18	0.18	0.17	33,270
Apr 2020	0.18	−10.0%	0.20	0.20	0.18	70,670
Mar 2020	0.20	−9.1%	0.20	0.20	0.20	48,000
Feb 2020	0.22	−4.3%	0.22	0.22	0.22	6,500
Jan 2020	0.23	−19.3%	0.28	0.28	0.23	5,48,490
Dec 2019	0.29	−19.7%	0.36	0.37	0.29	60,030
Nov 2019	0.36	+2.9%	0.34	0.36	0.34	1,790
Oct 2019	0.35	−6.8%	0.37	0.37	0.35	4,450
Sep 2019	0.37	+1.4%	0.37	0.37	0.37	20
Jul 2019	0.37	0.0%	0.37	0.37	0.37	50
Apr 2019	0.37	−3.9%	0.37	0.37	0.37	2,060
Mar 2019	0.38	−5.0%	0.38	0.38	0.38	15,030
Feb 2019	0.40	−4.8%	0.40	0.40	0.40	1,000
Dec 2018	0.42	−4.5%	0.44	0.44	0.42	3,710
Oct 2018	0.44	0.0%	0.44	0.44	0.44	200
Aug 2018	0.44	0.0%	0.44	0.44	0.44	100
Jul 2018	0.44	0.0%	0.44	0.44	0.44	900
May 2018	0.44	−4.3%	0.48	0.48	0.40	1,800
Feb 2018	0.46	+1.1%	0.48	0.48	0.46	5,950
Jan 2018	0.46	+4.6%	0.46	0.46	0.46	5,000
Dec 2017	0.44	0.0%	0.46	0.46	0.44	7,000
Nov 2017	0.44	+3.6%	0.40	0.44	0.40	9,000
Oct 2017	0.42	+18.3%	0.37	0.46	0.37	1,35,410
Sep 2017	0.36	−2.7%	0.35	0.38	0.32	37,770
Aug 2017	0.37	+1.4%	0.36	0.41	0.32	1,27,520
Jul 2017	0.36	+2.9%	0.35	0.43	0.35	87,290
Jun 2017	0.35	−4.1%	0.37	0.37	0.31	32,440
May 2017	0.37	0.0%	0.35	0.37	0.35	12,130
Apr 2017	0.37	−25.5%	0.49	0.50	0.37	37,490
Mar 2017	0.49	+8.9%	0.45	0.49	0.45	22,940
Feb 2017	0.45	+28.6%	0.37	0.47	0.37	13,850
Jan 2017	0.35	+1.4%	0.34	0.36	0.33	77,440
Oct 2016	0.35	−8.0%	0.36	0.36	0.35	1,010
Sep 2016	0.38	−16.7%	0.43	0.43	0.38	18,500
Aug 2016	0.45	−4.3%	0.47	0.47	0.40	57,950
Jul 2016	0.47	−13.0%	0.52	0.52	0.47	13,250
Jun 2016	0.54	+0.9%	0.56	0.56	0.54	8,400
May 2016	0.54	+17.6%	0.48	0.56	0.48	22,910
Apr 2016	0.46	−18.0%	0.53	0.53	0.46	3,750
Mar 2016	0.56	−14.6%	0.62	0.65	0.54	50,420
Feb 2016	0.65	0.0%	0.65	0.65	0.65	2,000
Jan 2016	0.65	−5.8%	0.68	0.68	0.65	28,780
Dec 2015	0.69	+64.3%	0.44	0.69	0.44	90,200
Nov 2015	0.42	+29.2%	0.31	0.46	0.30	1,08,910
Oct 2015	0.33	+16.1%	0.29	0.34	0.29	60,010
Sep 2015	0.28	+3.7%	0.27	0.28	0.27	3,100
Aug 2015	0.27	+8.0%	0.26	0.27	0.26	27,000
Jul 2015	0.25	−3.8%	0.26	0.27	0.24	12,750
Jun 2015	0.26	−8.8%	0.28	0.28	0.26	26,640
May 2015	0.29	−9.5%	0.30	0.30	0.27	96,110
Apr 2015	0.32	+12.5%	0.29	0.32	0.28	26,700
Mar 2015	0.28	+7.7%	0.25	0.28	0.23	13,590
Feb 2015	0.26	−21.2%	0.32	0.32	0.26	15,040
Jan 2015	0.33	0.0%	0.32	0.35	0.32	21,310
Dec 2014	0.33	−8.3%	0.35	0.35	0.33	1,110
Nov 2014	0.36	+2.9%	0.36	0.37	0.34	43,500
Oct 2014	0.35	−7.9%	0.37	0.41	0.35	32,410
Sep 2014	0.38	+18.8%	0.31	0.40	0.29	73,520
Aug 2014	0.32	−28.9%	0.44	0.47	0.30	70,620
Jul 2014	0.45	−18.2%	0.57	0.57	0.45	47,080
Jun 2014	0.55	+59.4%	0.36	0.58	0.34	1,08,570
May 2014	0.35	−8.0%	0.39	0.39	0.32	91,400
Apr 2014	0.38	−16.7%	0.43	0.43	0.35	1,54,220
Mar 2014	0.45	−4.3%	0.45	0.45	0.45	3,000
Sep 2013	0.47	+4.4%	0.43	0.47	0.41	4,030
Jul 2013	0.45	0.0%	0.43	0.45	0.40	6,800
Jun 2013	0.45	−6.3%	0.46	0.46	0.45	11,900
May 2013	0.48	+9.1%	0.48	0.48	0.48	100
Apr 2013	0.44	0.0%	0.44	0.52	0.39	1,38,510
Mar 2013	0.44	−7.4%	0.48	0.54	0.34	1,48,070
Feb 2013	0.48	−8.7%	0.53	0.55	0.44	1,49,150
Jan 2013	0.52	−17.5%	0.63	0.65	0.50	9,44,920
Dec 2012	0.63	−17.1%	0.73	0.75	0.60	3,18,510
Nov 2012	0.76	−6.7%	0.78	0.81	0.73	85,270
Oct 2012	0.82	+3.2%	0.80	0.82	0.71	78,080
Sep 2012	0.79	+11.3%	0.74	0.82	0.68	1,47,600
Aug 2012	0.71	−10.1%	0.76	0.79	0.67	68,790
Jul 2012	0.79	+9.0%	0.70	0.79	0.70	42,810
Jun 2012	0.73	−5.8%	0.77	0.77	0.70	79,550
May 2012	0.77	−15.8%	0.90	0.90	0.77	43,810
Apr 2012	0.92	+14.4%	0.77	1.02	0.76	1,34,140
Mar 2012	0.80	−23.1%	1.00	1.07	0.72	1,81,480
Feb 2012	1.04	−11.9%	1.18	1.23	1.00	75,780
Jan 2012	1.18	+34.1%	0.85	1.19	0.78	1,69,320
Dec 2011	0.88	−24.8%	1.07	1.13	0.82	2,05,490
Nov 2011	1.17	−11.4%	1.32	1.47	1.06	2,09,010
Oct 2011	1.32	+11.9%	1.15	1.54	1.10	2,72,120
Sep 2011	1.18	−1.3%	1.19	1.35	1.03	2,13,650
Aug 2011	1.20	−9.8%	1.30	1.58	1.05	5,02,400
Jul 2011	1.33	+8.2%	1.23	1.52	1.10	2,77,960
Jun 2011	1.23	−19.4%	1.51	1.60	1.08	9,68,230
May 2011	1.52	−10.9%	1.80	1.80	1.33	6,59,930
Apr 2011	1.71	+6.6%	1.61	2.14	1.61	6,68,930
Mar 2011	1.60	−6.2%	1.62	2.08	1.54	4,33,530
Feb 2011	1.71	−18.6%	2.00	2.15	1.71	2,44,870
Jan 2011	2.10	−17.2%	2.50	2.84	2.03	2,68,030
Dec 2010	2.53	−4.5%	2.78	3.10	2.19	11,71,750
Nov 2010	2.65	+28.0%	2.20	4.30	2.13	80,95,960
Oct 2010	2.07	−21.1%	2.75	2.75	1.99	21,07,460
Sep 2010	2.63	+12.7%	2.30	2.80	2.30	13,79,760
Aug 2010	2.33	−13.2%	2.55	2.98	2.31	23,74,380
Jul 2010	2.69	+40.2%	1.95	3.24	1.94	1,41,17,640
Jun 2010	1.92	+19.7%	1.50	2.38	1.50	72,52,110
May 2010	1.60	−11.4%	1.83	1.98	1.32	8,66,230
Apr 2010	1.81	+4.9%	1.85	2.13	1.61	8,34,650
Mar 2010	1.72	−11.6%	1.93	2.14	1.68	5,71,310
Feb 2010	1.95	+0.5%	1.86	2.12	1.80	6,84,250
Jan 2010	1.94	−2.5%	2.09	2.60	1.88	45,01,420
Dec 2009	1.99	−2.9%	2.14	2.43	1.40	53,46,540
Nov 2009	2.05	+39.6%	1.54	2.05	1.40	28,62,950
Oct 2009	1.47	+42.9%	0.99	1.57	0.93	33,00,650
Sep 2009	1.03	+23.5%	0.85	1.15	0.81	37,48,460
Aug 2009	0.83	+27.7%	0.64	0.83	0.60	14,98,910
Jul 2009	0.65	−5.1%	0.66	0.73	0.59	11,64,690
Jun 2009	0.69	−13.8%	0.84	1.08	0.67	38,38,350
May 2009	0.80	+52.9%	0.50	0.80	0.49	42,36,840
Apr 2009	0.52	+5.1%	0.49	0.59	0.48	9,25,970
Mar 2009	0.50	−22.7%	0.61	0.65	0.42	9,74,420
Feb 2009	0.64	−80.4%	2.83	3.39	0.62	67,57,150
Jan 2009	3.27	–	4.40	5.00	2.03	25,10,970

₹ 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
28 Oct 2026	0.45	0.46	0.44	0.45	0.45	5,93,548
27 Oct 2026	0.44	0.45	0.43	0.44	0.44	5,91,255
26 Oct 2026	0.44	0.45	0.42	0.44	0.44	6,35,701
23 Oct 2026	0.45	0.47	0.44	0.44	0.45	9,40,239
22 Oct 2026	0.45	0.47	0.45	0.45	0.46	16,66,880
21 Oct 2026	0.45	0.47	0.45	0.45	0.45	5,57,173
19 Oct 2026	0.48	0.49	0.46	0.46	0.47	8,04,505
16 Oct 2026	0.47	0.49	0.46	0.48	0.48	14,59,765
15 Oct 2026	0.48	0.50	0.47	0.47	0.48	13,00,247
14 Oct 2026	0.50	0.51	0.48	0.49	0.49	11,12,230
13 Oct 2026	0.51	0.51	0.50	0.50	0.51	8,86,282
12 Oct 2026	0.49	0.49	0.49	0.49	0.49	4,55,645
9 Oct 2026	0.45	0.47	0.45	0.47	0.46	8,74,892
8 Oct 2026	0.47	0.48	0.45	0.45	0.46	8,84,207
7 Oct 2026	0.48	0.49	0.47	0.47	0.48	6,21,002
6 Oct 2026	0.49	0.50	0.47	0.48	0.49	13,69,830
5 Oct 2026	0.50	0.51	0.49	0.49	0.50	7,02,101
1 Oct 2026	0.51	0.51	0.49	0.50	0.50	7,70,436
30 Sep 2026	0.52	0.52	0.49	0.50	0.50	12,94,657
29 Sep 2026	0.50	0.52	0.50	0.51	0.51	7,03,705
28 Sep 2026	0.51	0.52	0.50	0.50	0.51	5,52,842
25 Sep 2026	0.51	0.52	0.51	0.51	0.51	5,59,741

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Teamo Productions HQ bonus and split history

Ex-date	Event	Price factor	What happened
14 Dec 2023	Split	0.1000	Each share became 10.
18 Apr 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.