NSE · TPHQ · stock
Teamo Productions HQ Limited (TPHQ) stock price history
Every NSE trading session of Teamo Productions HQ Limited from Jan 24, 2003 to Nov 13, 2026: 5,891 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPHQ adjusted close, 2003 to 2026
- ₹62.05
- All time high, 2003
- ₹0.8600
- 52 week high, ₹0.4000 low
- 5,891
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
TPHQ key facts
- Teamo Productions HQ Limited (TPHQ) closed at ₹0.4400 on Nov 13, 2026 on NSE.
- TPHQ's all time high close is ₹62.05, set on Feb 3, 2003; its all time low close is ₹0.1522 on Jun 3, 2020.
- TPHQ's 52 week range is ₹0.4000 to ₹0.8600.
- TPHQ returned -24.1% over the year to Nov 13, 2026 and +20.8% over five years.
- Over ten years TPHQ returned +38%, +3.3% a year compounded.
- TPHQ's deepest drawdown was -99.8% from Feb 3, 2003 to Jun 3, 2020.
- DataCedar holds 5,891 daily sessions of TPHQ history from Jan 24, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TPHQ price chart, 2003 to 2026
TPHQ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | +7.3% |
| 6 months | -18.5% |
| Year to date | -33.3% |
| 1 year | -24.1% |
| 3 years | -56.0% |
| 5 years | +20.8% |
| 10 years | +38.3% |
| Since Jan 24, 2003 | -99.3% |
| Compound annual growth, 23.8 years | -18.6% |
TPHQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹62.05 on Feb 3, 2003
- All time low close
- ₹0.1522 on Jun 3, 2020
- 52 week high
- ₹0.8600 on Dec 24, 2025
- 52 week low
- ₹0.4000 on Jul 22, 2026
- Deepest drawdown
- -99.8% from Feb 3, 2003 to Jun 3, 2020, not yet recovered
- Best single session
- +1,042% on Jun 6, 2005
- Worst single session
- -91.0% on Oct 12, 2004
- Volatility, 1 year annualised
- 59.5%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2024, +131%
- Worst calendar year
- 2025, -75%
TPHQ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 24, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.6200 | ₹0.7300 | ₹0.4000 | ₹0.4400 | -30.2% | 419M | 212 |
| 2025 | ₹2.61 | ₹2.69 | ₹0.5200 | ₹0.6300 | -75.2% | 699.6M | 248 |
| 2024 | ₹1.15 | ₹2.79 | ₹1.05 | ₹2.54 | +130.9% | 1.2B | 245 |
| 2023 | ₹0.4888 | ₹3.32 | ₹0.4888 | ₹1.10 | +125.0% | 826.8M | 245 |
| 2022 | ₹0.3459 | ₹0.4888 | ₹0.3320 | ₹0.4888 | +45.2% | 545.5K | 248 |
| 2021 | ₹0.2767 | ₹0.3643 | ₹0.1752 | ₹0.3366 | +25.9% | 5.6M | 248 |
| 2020 | ₹0.2582 | ₹0.2721 | ₹0.1476 | ₹0.2675 | -1.7% | 3.1M | 248 |
| 2019 | ₹0.3874 | ₹0.3874 | ₹0.2721 | ₹0.2721 | -29.8% | 85K | 242 |
| 2018 | ₹0.4012 | ₹0.4381 | ₹0.3689 | ₹0.3874 | -3.4% | 8.9K | 244 |
| 2017 | ₹0.3182 | ₹0.4612 | ₹0.2813 | ₹0.4012 | +26.1% | 643.2K | 247 |
| 2016 | ₹0.6272 | ₹0.6272 | ₹0.3182 | ₹0.3182 | -50.0% | 225.5K | 246 |
| 2015 | ₹0.3320 | ₹0.6364 | ₹0.2214 | ₹0.6364 | +91.7% | 542.9K | 246 |
| 2014 | ₹0.4335 | ₹0.5303 | ₹0.2629 | ₹0.3320 | -23.4% | 666K | 244 |
| 2013 | ₹0.5811 | ₹0.5949 | ₹0.3136 | ₹0.4335 | -25.4% | 1.5M | 247 |
| 2012 | ₹0.7840 | ₹1.13 | ₹0.5534 | ₹0.5811 | -28.4% | 1.5M | 245 |
| 2011 | ₹2.31 | ₹2.62 | ₹0.7563 | ₹0.8116 | -65.2% | 5.3M | 246 |
| 2010 | ₹1.92 | ₹3.97 | ₹1.21 | ₹2.33 | +27.5% | 47.5M | 250 |
| 2009 | ₹1.88 | ₹4.61 | ₹0.3828 | ₹1.83 | -2.5% | 40.1M | 243 |
| 2008 | ₹1.88 | ₹1.88 | ₹1.88 | ₹1.88 | 0.0% | 0 | 246 |
| 2007 | ₹1.88 | ₹1.88 | ₹1.88 | ₹1.88 | 0.0% | 0 | 248 |
| 2006 | ₹2.15 | ₹2.15 | ₹1.88 | ₹1.88 | -12.7% | 0 | 247 |
| 2005 | ₹1.98 | ₹24.15 | ₹1.98 | ₹2.15 | +8.4% | 8.3K | 250 |
| 2004 | ₹4.26 | ₹23.50 | ₹1.98 | ₹1.98 | -53.4% | 9.2K | 262 |
| 2003 | ₹64.00 | ₹69.70 | ₹4.26 | ₹4.26 | n/a | 756.8K | 244 |
TPHQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹0.4400 | +2.3% |
| October 2026 | ₹0.4300 | -14.0% |
| September 2026 | ₹0.5000 | -9.1% |
| August 2026 | ₹0.5500 | +31.0% |
| July 2026 | ₹0.4200 | -12.5% |
| June 2026 | ₹0.4800 | -7.7% |
| May 2026 | ₹0.5200 | -7.1% |
| April 2026 | ₹0.5600 | +27.3% |
| March 2026 | ₹0.4400 | -24.1% |
| February 2026 | ₹0.5800 | -1.7% |
| January 2026 | ₹0.5900 | -6.3% |
| December 2025 | ₹0.6300 | +16.7% |
About the TPHQ data
Daily bars. 5,891 sessions from Jan 24, 2003 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ATPHQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- TORNTPOWER Torrent Power Limited
- TOTAL Total Transport Systems Limited
- TOUCHWOOD Touchwood Entertainment Limited
- TOYAMSL Toyam Sports Limited
- TPLPLASTEH TPL Plastech Limited
- TRACXN Tracxn Technologies Limited
- TRANSCOR Transcorp International Limited
- TRANSPEK Transpek Industry Limited
Common questions
TPHQ share price history
