Price Data Selection & Download
Teamo Productions HQ Share Price All Time Records & Statistics (Jan 2009 - Apr 2026)
2308 daily OHLCV records on NSE from Jan. 2009 to April 2026. See TPHQ price book multiple to compare market price against book value per share.
Share Price All Time High
₹5.00
January 30, 2009
NSE Exchange
Share Price All Time Low
₹0.15
November 26, 2020
NSE Exchange
Highest Volume Trading Day
67,055,470
June 14, 2023 • ₹1.40
NSE Exchange
Share Price History Data (Jan 2009 - Apr 2026)
TPHQ daily open, high, low, close and volume (OHLCV) on NSE — 71 records.
Total Records
71
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-17 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.58 | 1,438,304 |
| 2026-04-16 | ₹0.60 | ₹0.61 | ₹0.58 | ₹0.58 | 1,133,015 |
| 2026-04-15 | ₹0.57 | ₹0.60 | ₹0.57 | ₹0.58 | 1,527,642 |
| 2026-04-13 | ₹0.61 | ₹0.61 | ₹0.54 | ₹0.56 | 2,577,063 |
| 2026-04-10 | ₹0.65 | ₹0.65 | ₹0.59 | ₹0.60 | 1,621,322 |
| 2026-04-09 | ₹0.60 | ₹0.61 | ₹0.57 | ₹0.60 | 2,785,988 |
| 2026-04-08 | ₹0.54 | ₹0.57 | ₹0.54 | ₹0.56 | 2,015,966 |
| 2026-04-07 | ₹0.52 | ₹0.52 | ₹0.51 | ₹0.52 | 1,508,145 |
| 2026-04-06 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 743,676 |
| 2026-04-02 | ₹0.47 | ₹0.48 | ₹0.45 | ₹0.48 | 755,589 |
| 2026-04-01 | ₹0.45 | ₹0.46 | ₹0.45 | ₹0.46 | 466,930 |
| 2026-03-30 | ₹0.46 | ₹0.46 | ₹0.44 | ₹0.44 | 2,639,571 |
| 2026-03-27 | ₹0.49 | ₹0.50 | ₹0.46 | ₹0.46 | 3,714,045 |
| 2026-03-25 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.48 | 655,527 |
| 2026-03-24 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.46 | 2,018,131 |
| 2026-03-23 | ₹0.49 | ₹0.51 | ₹0.47 | ₹0.47 | 3,219,526 |
| 2026-03-20 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.49 | 1,767,029 |
| 2026-03-19 | ₹0.50 | ₹0.51 | ₹0.48 | ₹0.48 | 2,835,228 |
| 2026-03-18 | ₹0.52 | ₹0.53 | ₹0.50 | ₹0.50 | 2,063,457 |
| 2026-03-17 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 946,869 |
| 2026-03-16 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 1,990,061 |
| 2026-03-13 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.52 | 1,025,186 |
| 2026-03-12 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.53 | 2,051,457 |
| 2026-03-11 | ₹0.53 | ₹0.55 | ₹0.53 | ₹0.53 | 1,322,243 |
| 2026-03-10 | ₹0.55 | ₹0.56 | ₹0.53 | ₹0.53 | 2,343,587 |
| 2026-03-09 | ₹0.56 | ₹0.56 | ₹0.53 | ₹0.55 | 1,333,429 |
| 2026-03-06 | ₹0.54 | ₹0.56 | ₹0.53 | ₹0.55 | 1,262,834 |
| 2026-03-05 | ₹0.54 | ₹0.56 | ₹0.53 | ₹0.54 | 2,102,167 |
| 2026-03-04 | ₹0.56 | ₹0.56 | ₹0.54 | ₹0.54 | 1,256,773 |
| 2026-03-02 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.56 | 1,081,983 |
| 2026-02-27 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.58 | 1,317,642 |
| 2026-02-26 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.58 | 1,136,452 |
| 2026-02-25 | ₹0.57 | ₹0.59 | ₹0.57 | ₹0.58 | 1,872,917 |
| 2026-02-24 | ₹0.57 | ₹0.59 | ₹0.56 | ₹0.57 | 2,219,549 |
| 2026-02-23 | ₹0.59 | ₹0.60 | ₹0.57 | ₹0.57 | 1,481,296 |
| 2026-02-20 | ₹0.58 | ₹0.60 | ₹0.58 | ₹0.59 | 1,144,264 |
| 2026-02-19 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.58 | 1,018,724 |
| 2026-02-18 | ₹0.60 | ₹0.60 | ₹0.59 | ₹0.59 | 866,122 |
| 2026-02-17 | ₹0.59 | ₹0.61 | ₹0.59 | ₹0.60 | 1,099,550 |
| 2026-02-16 | ₹0.61 | ₹0.61 | ₹0.59 | ₹0.59 | 933,489 |
| 2026-02-13 | ₹0.61 | ₹0.62 | ₹0.60 | ₹0.60 | 1,445,579 |
| 2026-02-12 | ₹0.62 | ₹0.62 | ₹0.61 | ₹0.61 | 926,089 |
| 2026-02-11 | ₹0.61 | ₹0.62 | ₹0.61 | ₹0.61 | 684,510 |
| 2026-02-10 | ₹0.62 | ₹0.62 | ₹0.60 | ₹0.61 | 1,119,220 |
| 2026-02-09 | ₹0.62 | ₹0.63 | ₹0.60 | ₹0.61 | 2,088,340 |
| 2026-02-06 | ₹0.63 | ₹0.63 | ₹0.61 | ₹0.61 | 763,326 |
| 2026-02-05 | ₹0.64 | ₹0.64 | ₹0.61 | ₹0.62 | 1,107,337 |
| 2026-02-04 | ₹0.63 | ₹0.64 | ₹0.61 | ₹0.62 | 1,338,562 |
| 2026-02-03 | ₹0.60 | ₹0.63 | ₹0.60 | ₹0.62 | 2,054,872 |
| 2026-02-02 | ₹0.62 | ₹0.63 | ₹0.60 | ₹0.60 | 1,976,863 |
| 2026-02-01 | ₹0.60 | ₹0.61 | ₹0.60 | ₹0.61 | 1,134,556 |
| 2026-01-30 | ₹0.60 | ₹0.61 | ₹0.59 | ₹0.59 | 1,558,072 |
| 2026-01-29 | ₹0.61 | ₹0.62 | ₹0.59 | ₹0.60 | 2,904,119 |
| 2026-01-28 | ₹0.60 | ₹0.62 | ₹0.57 | ₹0.61 | 5,144,268 |
| 2026-01-27 | ₹0.63 | ₹0.64 | ₹0.60 | ₹0.60 | 4,689,914 |
| 2026-01-23 | ₹0.66 | ₹0.68 | ₹0.63 | ₹0.63 | 4,525,014 |
| 2026-01-22 | ₹0.66 | ₹0.70 | ₹0.65 | ₹0.65 | 4,704,279 |
| 2026-01-21 | ₹0.71 | ₹0.72 | ₹0.68 | ₹0.68 | 5,717,490 |
| 2026-01-20 | ₹0.71 | ₹0.71 | ₹0.71 | ₹0.71 | 6,553,337 |
| 2026-01-19 | ₹0.67 | ₹0.68 | ₹0.65 | ₹0.68 | 5,261,414 |
| 2026-01-16 | ₹0.63 | ₹0.65 | ₹0.63 | ₹0.65 | 1,577,435 |
| 2026-01-14 | ₹0.64 | ₹0.64 | ₹0.62 | ₹0.62 | 1,797,680 |
| 2026-01-13 | ₹0.64 | ₹0.65 | ₹0.62 | ₹0.63 | 1,616,719 |
| 2026-01-12 | ₹0.64 | ₹0.65 | ₹0.62 | ₹0.63 | 2,405,486 |
| 2026-01-09 | ₹0.66 | ₹0.67 | ₹0.64 | ₹0.64 | 2,343,588 |
| 2026-01-08 | ₹0.69 | ₹0.69 | ₹0.66 | ₹0.66 | 2,042,730 |
| 2026-01-07 | ₹0.73 | ₹0.73 | ₹0.67 | ₹0.68 | 9,234,473 |
| 2026-01-06 | ₹0.68 | ₹0.70 | ₹0.68 | ₹0.70 | 3,327,968 |
| 2026-01-05 | ₹0.67 | ₹0.67 | ₹0.62 | ₹0.67 | 6,222,485 |
| 2026-01-02 | ₹0.61 | ₹0.64 | ₹0.61 | ₹0.64 | 3,196,389 |
| 2026-01-01 | ₹0.62 | ₹0.65 | ₹0.60 | ₹0.61 | 10,490,230 |
Teamo Productions HQ Share Price Performance Analysis (Jan 2009 - Apr 2026)
TPHQ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.92%
₹0.61 → ₹0.58
Year to Date
Price Volatility
10.73%
Low Volatility
Year to Date
Average Daily Volume
2,327,396
Year to Date Average
NSE Exchange
Teamo Productions HQ Share Price History – Frequently Asked Questions
Common questions about TPHQ historical data and records.
What is the all-time high share price of Teamo Productions HQ (TPHQ)?
The all-time high share price of Teamo Productions HQ was ₹5.0 recorded on January 30, 2009 on the NSE exchange.
What is the all-time low share price of Teamo Productions HQ (TPHQ)?
The all-time low share price of Teamo Productions HQ was ₹0.15 recorded on November 26, 2020 on the NSE exchange.
How can I download TPHQ historical share price data?
You can download Teamo Productions HQ historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TPHQ shares?
The highest trading volume day for Teamo Productions HQ was 67,055,470 shares traded on June 14, 2023 on the NSE exchange, with share price at ₹1.4.