Teamo Productions HQ Share Price History (Jan 2009 - Aug 2026)

Price Data Selection & Download

Timeframe:

Period:

Teamo Productions HQ Share Price All Time Records & Statistics (Jan 2009 - Aug 2026)

2394 daily OHLCV records on NSE from Jan. 2009 to Aug. 2026. For live price, key ratios and fundamentals, see Teamo Productions HQ screener.

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 - Aug 2026)

TPHQ daily open, high, low, close and volume (OHLCV) on NSE — 157 records.

Total Records 157

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-08-20	₹0.70	₹0.72	₹0.67	₹0.68	10,965,405
2026-08-19	₹0.65	₹0.69	₹0.61	₹0.69	23,488,941
2026-08-18	₹0.61	₹0.63	₹0.54	₹0.63	33,421,785
2026-08-17	₹0.56	₹0.58	₹0.54	₹0.58	5,686,531
2026-08-14	₹0.42	₹0.49	₹0.42	₹0.49	8,857,331
2026-08-13	₹0.41	₹0.42	₹0.41	₹0.41	525,963
2026-08-12	₹0.42	₹0.42	₹0.41	₹0.41	1,050,624
2026-08-11	₹0.41	₹0.42	₹0.41	₹0.41	635,541
2026-08-10	₹0.42	₹0.42	₹0.41	₹0.41	1,064,773
2026-08-07	₹0.42	₹0.43	₹0.41	₹0.41	1,507,946
2026-08-06	₹0.43	₹0.43	₹0.41	₹0.42	773,717
2026-08-05	₹0.42	₹0.43	₹0.41	₹0.42	1,307,551
2026-08-04	₹0.42	₹0.43	₹0.42	₹0.43	749,854
2026-08-03	₹0.42	₹0.44	₹0.42	₹0.42	1,122,867
2026-07-31	₹0.42	₹0.43	₹0.41	₹0.42	618,074
2026-07-30	₹0.42	₹0.43	₹0.41	₹0.42	2,313,459
2026-07-29	₹0.43	₹0.43	₹0.41	₹0.41	603,816
2026-07-28	₹0.44	₹0.45	₹0.41	₹0.41	1,682,534
2026-07-27	₹0.42	₹0.45	₹0.41	₹0.43	1,496,986
2026-07-24	₹0.42	₹0.42	₹0.40	₹0.40	697,835
2026-07-23	₹0.42	₹0.42	₹0.40	₹0.41	1,534,408
2026-07-22	₹0.43	₹0.43	₹0.40	₹0.41	2,571,185
2026-07-21	₹0.43	₹0.44	₹0.42	₹0.42	1,734,211
2026-07-20	₹0.44	₹0.44	₹0.42	₹0.43	935,654
2026-07-17	₹0.44	₹0.45	₹0.41	₹0.42	6,052,095
2026-07-16	₹0.46	₹0.46	₹0.43	₹0.44	1,399,694
2026-07-15	₹0.45	₹0.46	₹0.44	₹0.45	1,287,207
2026-07-14	₹0.45	₹0.46	₹0.44	₹0.44	766,665
2026-07-13	₹0.45	₹0.47	₹0.44	₹0.45	2,119,899
2026-07-10	₹0.45	₹0.46	₹0.42	₹0.45	3,762,568
2026-07-09	₹0.46	₹0.46	₹0.45	₹0.45	1,039,044
2026-07-08	₹0.49	₹0.49	₹0.45	₹0.46	5,107,458
2026-07-07	₹0.50	₹0.50	₹0.48	₹0.48	636,839
2026-07-06	₹0.50	₹0.50	₹0.48	₹0.49	1,065,108
2026-07-03	₹0.50	₹0.50	₹0.49	₹0.49	625,838
2026-07-02	₹0.49	₹0.50	₹0.49	₹0.49	624,336
2026-07-01	₹0.48	₹0.51	₹0.48	₹0.49	2,035,989
2026-06-30	₹0.48	₹0.49	₹0.48	₹0.48	783,036
2026-06-29	₹0.49	₹0.49	₹0.48	₹0.48	530,046
2026-06-25	₹0.49	₹0.50	₹0.48	₹0.48	862,484
2026-06-24	₹0.50	₹0.50	₹0.48	₹0.49	1,039,432
2026-06-23	₹0.49	₹0.51	₹0.49	₹0.49	1,103,148
2026-06-22	₹0.49	₹0.54	₹0.48	₹0.49	1,596,638
2026-06-19	₹0.49	₹0.50	₹0.48	₹0.49	1,277,412
2026-06-18	₹0.50	₹0.50	₹0.49	₹0.49	453,824
2026-06-17	₹0.49	₹0.50	₹0.49	₹0.49	575,244
2026-06-16	₹0.48	₹0.50	₹0.48	₹0.49	760,821
2026-06-15	₹0.50	₹0.50	₹0.47	₹0.48	3,443,126
2026-06-12	₹0.49	₹0.50	₹0.48	₹0.48	1,236,053
2026-06-11	₹0.51	₹0.51	₹0.48	₹0.49	1,173,230
2026-06-10	₹0.50	₹0.51	₹0.50	₹0.50	494,785
2026-06-09	₹0.50	₹0.51	₹0.49	₹0.49	1,007,504
2026-06-08	₹0.50	₹0.51	₹0.49	₹0.50	1,082,886
2026-06-05	₹0.51	₹0.51	₹0.50	₹0.50	809,658
2026-06-04	₹0.50	₹0.51	₹0.49	₹0.50	869,142
2026-06-03	₹0.51	₹0.51	₹0.49	₹0.50	638,636
2026-06-02	₹0.51	₹0.51	₹0.49	₹0.50	1,660,993
2026-06-01	₹0.52	₹0.52	₹0.49	₹0.50	2,585,638
2026-05-29	₹0.52	₹0.53	₹0.51	₹0.52	1,979,590
2026-05-27	₹0.51	₹0.53	₹0.51	₹0.52	1,147,200
2026-05-26	₹0.54	₹0.54	₹0.51	₹0.51	1,780,734
2026-05-25	₹0.52	₹0.55	₹0.52	₹0.53	1,494,520
2026-05-22	₹0.52	₹0.53	₹0.52	₹0.52	600,793
2026-05-21	₹0.52	₹0.53	₹0.51	₹0.51	1,040,874
2026-05-20	₹0.51	₹0.53	₹0.49	₹0.51	2,497,147
2026-05-19	₹0.51	₹0.54	₹0.49	₹0.51	3,034,700
2026-05-18	₹0.53	₹0.54	₹0.50	₹0.50	1,427,806
2026-05-15	₹0.54	₹0.57	₹0.53	₹0.53	2,602,572
2026-05-14	₹0.54	₹0.55	₹0.52	₹0.53	1,282,082
2026-05-13	₹0.56	₹0.57	₹0.53	₹0.54	2,107,279
2026-05-12	₹0.58	₹0.58	₹0.56	₹0.56	1,041,583
2026-05-11	₹0.58	₹0.58	₹0.57	₹0.57	778,833
2026-05-08	₹0.58	₹0.59	₹0.57	₹0.57	974,040
2026-05-07	₹0.58	₹0.59	₹0.57	₹0.58	1,112,644
2026-05-06	₹0.57	₹0.59	₹0.57	₹0.57	582,818
2026-05-05	₹0.58	₹0.60	₹0.57	₹0.57	1,033,685
2026-05-04	₹0.56	₹0.61	₹0.55	₹0.59	1,367,487
2026-04-30	₹0.57	₹0.57	₹0.56	₹0.56	386,947
2026-04-29	₹0.58	₹0.58	₹0.56	₹0.57	739,707
2026-04-28	₹0.57	₹0.59	₹0.57	₹0.57	1,521,243
2026-04-27	₹0.57	₹0.58	₹0.57	₹0.57	441,995
2026-04-24	₹0.58	₹0.59	₹0.57	₹0.57	579,933
2026-04-23	₹0.59	₹0.59	₹0.57	₹0.58	1,224,574
2026-04-22	₹0.57	₹0.59	₹0.57	₹0.57	1,246,770
2026-04-21	₹0.58	₹0.59	₹0.57	₹0.57	808,824
2026-04-20	₹0.60	₹0.60	₹0.58	₹0.58	1,197,514
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 - Aug 2026)

TPHQ price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

+11.48%

₹0.61 → ₹0.68

Year to Date

Price Volatility

14.08%

Low Volatility

Year to Date

Average Daily Volume

2,274,729

Year to Date Average

NSE Exchange

Teamo Productions HQ Share Price History – Frequently Asked Questions

Common questions about TPHQ historical data and records. See TPHQ price book multiple to compare market price against book value per share.

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.