Times Guaranty Historical Price Chart

Times Guaranty Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹255.35-2.16%₹281.75₹281.75₹250.003.8K
Jun 2, 2026₹261.00+3.88%₹250.00₹264.90₹250.0052
Jun 1, 2026₹251.25-0.12%₹268.75₹268.75₹245.001.0K
May 29, 2026₹251.55+0.84%₹256.95₹263.00₹249.75728
May 27, 2026₹249.45+0.16%₹247.85₹254.00₹244.351.3K
May 26, 2026₹249.05-1.27%₹251.00₹255.00₹244.201.2K
May 25, 2026₹252.25-1.48%₹264.75₹264.75₹244.502.8K
May 22, 2026₹256.05+0.39%₹250.30₹266.00₹250.301.7K
May 21, 2026₹255.05-4.73%₹265.00₹270.05₹250.008.0K
May 20, 2026₹267.70-4.94%₹286.00₹286.00₹265.107.0K
May 19, 2026₹281.60-1.57%₹289.90₹300.00₹265.0024.2K
May 18, 2026₹290.00+7.53%₹297.95₹310.90₹281.1529.4K
May 15, 2026₹269.70+13.11%₹257.80₹276.35₹227.0024.1K
May 14, 2026₹238.45-3.05%₹259.95₹259.95₹216.201.2K
May 13, 2026₹245.95-1.44%₹260.30₹260.30₹244.00808
May 12, 2026₹249.55-0.99%₹250.00₹250.00₹247.00405
May 11, 2026₹252.05-0.53%₹259.00₹264.85₹249.15749
May 8, 2026₹253.40-2.63%₹253.00₹259.00₹250.003.7K
May 7, 2026₹260.25-0.40%₹261.20₹261.20₹255.00440
May 6, 2026₹261.30+3.63%₹247.05₹262.00₹247.05843
May 5, 2026₹252.15-3.69%₹260.95₹260.95₹243.45373
May 4, 2026₹261.80+0.65%₹250.50₹263.10₹250.50663
Apr 30, 2026₹260.12+1.53%₹264.50₹264.50₹256.46402
Apr 29, 2026₹256.20-0.70%₹248.05₹266.05₹248.0568
Apr 28, 2026₹258.00-1.53%₹261.99₹266.99₹258.00524
Apr 27, 2026₹262.00+1.16%₹246.25₹266.45₹246.25112
Apr 24, 2026₹259.00+0.03%₹263.98₹263.98₹259.0058
Apr 23, 2026₹258.93-1.41%₹261.99₹261.99₹254.62628
Apr 22, 2026₹262.62+1.05%₹267.99₹267.99₹256.01896
Apr 21, 2026₹259.88-1.22%₹260.26₹268.90₹256.073.3K
Apr 20, 2026₹263.10+0.03%₹272.70₹272.70₹260.00532
Apr 17, 2026₹263.03-1.12%₹274.99₹274.99₹262.00287
Apr 16, 2026₹266.00-1.47%₹275.75₹275.75₹260.001.1K
Apr 15, 2026₹269.96+3.77%₹272.98₹279.88₹255.011.1K
Apr 13, 2026₹260.14-2.50%₹248.11₹265.45₹244.10823
Apr 10, 2026₹266.80+2.62%₹277.75₹277.75₹260.00787
Apr 9, 2026₹260.00-4.59%₹281.44₹281.44₹250.618.6K
Apr 8, 2026₹272.50+3.79%₹285.89₹285.89₹261.36211
Apr 7, 2026₹262.54+4.90%₹258.99₹271.60₹258.851.4K
Apr 6, 2026₹250.28-2.61%₹257.00₹264.00₹233.902.0K
Apr 2, 2026₹257.00+2.36%₹246.00₹264.99₹246.001.4K
Apr 1, 2026₹251.08+1.71%₹259.90₹259.90₹250.061.2K
Mar 30, 2026₹246.85-2.62%₹254.95₹264.75₹246.201.1K
Mar 27, 2026₹253.50-5.90%₹285.95₹285.95₹250.005.0K
Mar 25, 2026₹269.40+5.32%₹260.05₹304.00₹245.0514.9K
Mar 24, 2026₹255.80+3.27%₹256.05₹269.95₹243.502.1K
Mar 23, 2026₹247.70-7.70%₹283.80₹290.00₹247.002.8K
Mar 20, 2026₹268.35+8.64%₹259.90₹285.00₹248.054.7K
Mar 19, 2026₹247.00-1.46%₹254.00₹254.00₹247.0025
Mar 18, 2026₹250.65-0.65%₹258.00₹258.00₹245.75231
Mar 17, 2026₹252.30-0.49%₹272.00₹272.00₹248.00240
Mar 16, 2026₹253.55-1.59%₹257.00₹257.00₹243.401.5K
Mar 13, 2026₹257.65+2.34%₹266.95₹266.95₹249.00262
Mar 12, 2026₹251.75+1.47%₹262.00₹269.55₹251.002.0K
Mar 11, 2026₹248.10-2.78%₹266.95₹266.95₹244.001.9K
Mar 10, 2026₹255.20-0.18%₹262.05₹266.95₹255.00662
Mar 9, 2026₹255.65-1.05%₹269.95₹271.00₹249.95985
Mar 6, 2026₹258.35-4.16%₹270.15₹270.15₹255.00604
Mar 5, 2026₹269.55+6.37%₹252.85₹280.00₹244.953.7K
Mar 4, 2026₹253.40-3.12%₹258.00₹259.90₹243.30923
Date Close Change % Open High Low Volume
May 25, 2026₹251.55-1.76%₹264.75₹264.75₹244.206.0K
May 18, 2026₹256.05-5.06%₹290.00₹311.00₹250.0089.2K
May 11, 2026₹269.70+6.43%₹259.00₹276.35₹216.2027.3K
May 4, 2026₹253.40-2.58%₹250.50₹263.10₹243.456.0K
Apr 27, 2026₹260.12+0.43%₹246.25₹266.99₹246.251.1K
Apr 20, 2026₹259.00-1.53%₹272.70₹272.70₹254.625.4K
Apr 13, 2026₹263.03-1.41%₹248.11₹279.88₹244.103.3K
Apr 6, 2026₹266.80+3.81%₹257.00₹285.89₹233.9013.1K
Mar 30, 2026₹257.00+1.38%₹254.95₹264.99₹246.003.8K
Mar 23, 2026₹253.50-5.53%₹283.80₹304.00₹243.5024.8K
Mar 16, 2026₹268.35+4.15%₹257.00₹285.00₹243.406.6K
Mar 9, 2026₹257.65-0.27%₹269.95₹271.00₹244.005.8K
Mar 2, 2026₹258.35-2.10%₹238.10₹280.00₹238.006.1K
Feb 23, 2026₹263.90+5.10%₹251.00₹283.00₹250.205.9K
Feb 16, 2026₹251.10-6.93%₹278.00₹278.00₹248.004.9K
Feb 9, 2026₹269.80+4.61%₹281.80₹281.80₹260.003.3K
Feb 2, 2026₹257.90-4.39%₹274.95₹281.95₹251.255.8K
Jan 26, 2026₹269.75+3.33%₹261.10₹280.00₹240.2020.0K
Jan 19, 2026₹261.05-7.84%₹281.25₹284.00₹235.007.3K
Jan 12, 2026₹283.25-2.93%₹291.80₹305.00₹265.609.2K
Jan 5, 2026₹291.80-0.63%₹297.95₹298.00₹277.406.4K
Dec 29, 2025₹293.65+1.89%₹281.05₹306.95₹281.0511.9K
Dec 22, 2025₹288.20+7.66%₹271.70₹315.25₹263.9535.0K
Dec 15, 2025₹267.70-4.36%₹291.05₹291.05₹263.0019.0K
Dec 8, 2025₹279.90+0.99%₹286.40₹332.55₹271.05189.3K
Dec 1, 2025₹277.15+4.58%₹242.55₹299.00₹242.556.2K
Nov 24, 2025₹265.00+2.69%₹254.20₹269.15₹254.206.8K
Nov 17, 2025₹258.05+3.41%₹245.00₹275.00₹241.6017.4K
Nov 10, 2025₹249.55-5.17%₹250.05₹270.95₹240.2018.3K
Nov 3, 2025₹263.15+1.21%₹260.00₹281.40₹248.2515.9K
Oct 27, 2025₹260.00+5.95%₹240.50₹260.00₹238.105.2K
Oct 20, 2025₹245.40-2.62%₹249.50₹249.50₹245.40154
Oct 13, 2025₹252.00+2.65%₹245.50₹252.00₹245.50897
Oct 6, 2025₹245.50-4.10%₹256.00₹256.00₹245.50454
Sep 29, 2025₹256.00-3.21%₹259.25₹259.25₹254.003.4K
Sep 22, 2025₹264.50+13.71%₹233.80₹274.95₹229.0012.7K
Sep 15, 2025₹232.60-7.70%₹247.00₹252.00₹221.3047.0K
Sep 8, 2025₹252.00-4.89%₹264.95₹265.20₹249.8010.4K
Sep 1, 2025₹264.95-4.00%₹276.00₹276.00₹264.1512.9K
Aug 25, 2025₹276.00+0.71%₹274.00₹276.00₹274.0010.9K
Aug 18, 2025₹274.05-4.21%₹280.40₹280.40₹269.3015.3K
Aug 11, 2025₹286.10-3.98%₹292.00₹300.00₹280.5016.7K
Aug 4, 2025₹297.95+13.01%₹264.00₹315.00₹264.00115.0K
Jul 28, 2025₹263.65+19.36%₹223.00₹302.70₹222.001.7M
Jul 21, 2025₹220.88+21.71%₹188.48₹227.70₹186.00429.2K
Jul 14, 2025₹181.48+1.17%₹171.40₹185.00₹171.4037.1K
Jul 7, 2025₹179.39+5.21%₹167.01₹200.00₹165.10175.3K
Jun 30, 2025₹170.50-1.70%₹182.50₹182.50₹167.9922.1K
Jun 23, 2025₹173.44+0.33%₹172.87₹206.00₹166.64140.6K
Jun 16, 2025₹172.87+3.51%₹178.99₹178.99₹160.1530.1K
Jun 9, 2025₹167.01+1.43%₹167.79₹188.00₹164.7091.6K
Jun 2, 2025₹164.66-3.92%₹171.00₹174.27₹158.7522.7K
May 26, 2025₹171.37+1.29%₹172.41₹175.00₹155.0672.4K
May 19, 2025₹169.19+0.36%₹177.00₹177.00₹162.0030.4K
May 12, 2025₹168.59-2.16%₹166.00₹181.92₹166.0032.6K
May 5, 2025₹172.31-2.15%₹179.00₹182.19₹166.0124.7K
Apr 28, 2025₹176.10+2.83%₹172.11₹179.99₹157.6032.6K
Apr 21, 2025₹171.26-5.39%₹183.98₹183.98₹162.3042.0K
Apr 14, 2025₹181.01-3.31%₹196.98₹197.00₹176.2015.7K
Apr 7, 2025₹187.21+0.68%₹180.00₹204.54₹170.0180.8K
Date Close Change % Open High Low Volume
May 1, 2026₹251.55-3.29%₹250.50₹311.00₹216.20128.5K
Apr 1, 2026₹260.12+5.38%₹259.90₹285.89₹233.9025.6K
Mar 1, 2026₹246.85-6.46%₹238.10₹304.00₹238.0044.4K
Feb 1, 2026₹263.90+4.68%₹252.15₹283.00₹242.0524.1K
Jan 1, 2026₹252.10-13.17%₹292.50₹305.00₹235.0040.5K
Dec 1, 2025₹290.35+9.57%₹242.55₹332.55₹242.55259.6K
Nov 1, 2025₹265.00+1.92%₹260.00₹281.40₹240.2058.3K
Oct 1, 2025₹260.00+1.07%₹256.00₹260.00₹238.109.0K
Sep 1, 2025₹257.25-6.79%₹276.00₹276.00₹221.3084.1K
Aug 1, 2025₹276.00+9.92%₹259.85₹315.00₹239.00181.0K
Jul 1, 2025₹251.09+44.13%₹178.25₹302.70₹165.102.3M
Jun 1, 2025₹174.21+1.66%₹171.00₹206.00₹158.75289.2K
May 1, 2025₹171.37-2.16%₹179.20₹182.19₹155.06161.9K
Apr 1, 2025₹175.16+8.12%₹168.98₹204.54₹154.40189.0K
Mar 1, 2025₹162.00-2.98%₹173.00₹183.88₹158.5389.0K
Feb 1, 2025₹166.97-6.87%₹187.00₹190.99₹155.0082.4K
Jan 1, 2025₹179.29+11.25%₹161.25₹184.90₹149.20151.8K
Dec 1, 2024₹161.16+10.49%₹153.15₹214.99₹141.10927.2K
Nov 1, 2024₹145.86+3.93%₹146.70₹163.90₹130.51317.1K
Oct 1, 2024₹140.34+5.04%₹137.00₹149.99₹124.84546.3K
Sep 1, 2024₹133.60+2.70%₹130.07₹140.00₹110.35496.6K
Aug 1, 2024₹130.09+0.22%₹135.80₹144.41₹113.05434.1K
Jul 1, 2024₹129.81-3.36%₹131.80₹143.80₹121.51352.2K
Jun 1, 2024₹134.33+21.35%₹106.40₹140.00₹99.80398.2K
May 1, 2024₹110.70+26.15%₹89.50₹114.85₹86.3557.7K
Apr 1, 2024₹87.75-2.50%₹90.00₹103.00₹86.1026.6K
Mar 1, 2024₹90.00-18.96%₹108.85₹108.85₹87.6535.4K
Feb 1, 2024₹111.05-3.43%₹111.50₹135.20₹105.5067.9K
Jan 1, 2024₹115.00-14.69%₹128.15₹150.00₹110.75287.5K
Dec 1, 2023₹134.80+81.92%₹74.55₹165.05₹66.001.7M
Nov 1, 2023₹74.10+4.37%₹71.45₹82.35₹68.651.1M
Oct 1, 2023₹71.00-0.35%₹71.00₹76.40₹60.70955.0K
Sep 1, 2023₹71.25+10.81%₹72.15₹77.15₹62.102.1M
Aug 1, 2023₹64.30+14.92%₹57.00₹67.45₹53.05653.7K
Jul 1, 2023₹55.95-1.93%₹57.00₹61.85₹54.20193.0K
Jun 1, 2023₹57.05+5.65%₹55.65₹59.85₹52.8563.4K
May 1, 2023₹54.00-4.34%₹59.55₹61.00₹51.15129.6K
Apr 1, 2023₹56.45+15.09%₹48.55₹70.00₹46.95779.3K
Mar 1, 2023₹49.05+7.45%₹41.15₹51.00₹41.1563.6K
Feb 1, 2023₹45.65-7.31%₹49.05₹53.80₹44.3561.8K
Jan 1, 2023₹49.25-8.54%₹52.45₹58.90₹45.9559.4K
Dec 1, 2022₹53.85-5.44%₹56.05₹67.50₹47.65403.8K
Nov 1, 2022₹56.95+11.67%₹51.00₹68.90₹46.151.0M
Oct 1, 2022₹51.00+2.00%₹49.10₹53.25₹45.5551.5K
Sep 1, 2022₹50.00-4.31%₹52.45₹54.95₹45.8585.8K
Aug 1, 2022₹52.25+13.71%₹48.20₹73.95₹44.451.3M
Jul 1, 2022₹45.95+12.48%₹40.00₹49.30₹38.25184.7K
Jun 1, 2022₹40.85-16.12%₹49.00₹51.50₹36.80122.8K
May 1, 2022₹48.70-9.40%₹54.20₹54.30₹45.4585.3K
Apr 1, 2022₹53.75-2.63%₹57.00₹64.00₹53.10192.3K
Mar 1, 2022₹55.20-18.58%₹68.95₹68.95₹54.75271.8K
Feb 1, 2022₹67.80+24.18%₹54.35₹93.40₹52.303.6M
Jan 1, 2022₹54.60+21.88%₹45.75₹60.35₹44.45681.1K
Dec 1, 2021₹44.80-0.99%₹45.90₹50.00₹40.10158.0K
Nov 1, 2021₹45.25+3.67%₹45.50₹53.75₹42.80123.5K
Oct 1, 2021₹43.65+3.68%₹42.05₹65.55₹41.10792.5K
Sep 1, 2021₹42.10-6.24%₹45.95₹47.85₹41.05142.2K
Aug 1, 2021₹44.90-17.31%₹56.30₹56.30₹42.60288.2K
Jul 1, 2021₹54.30+2.84%₹53.00₹59.65₹49.70299.2K
Jun 1, 2021₹52.80+7.87%₹47.05₹63.30₹43.35531.4K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹251.55-13.36%--13.36%₹292.50₹311.00₹216.20263.1K
2025₹290.35+80.16%-+80.16%₹161.25₹332.55₹149.203.9M
2024₹161.16+19.55%-+19.55%₹128.15₹214.99₹86.103.9M
2023₹134.80+150.32%-+150.32%₹52.45₹165.05₹41.157.9M
2022₹53.85+20.20%-+20.20%₹45.75₹93.40₹36.808.0M
2021₹44.80+62.61%-+62.61%₹27.55₹65.55₹21.003.5M
2020₹27.55-9.97%--9.97%₹28.00₹36.80₹13.55820.7K
2019₹30.60-7.27%--7.27%₹33.95₹43.20₹24.00608.9K
2018₹33.00-54.67%--54.67%₹74.95₹97.70₹26.15800.8K
2017₹72.80+211.11%-+211.11%₹22.50₹96.00₹21.502.2M
2016₹23.40-4.49%--4.49%₹24.10₹27.00₹17.00113.2K
2015₹24.50-22.59%--22.59%₹37.90₹37.90₹18.60142.9K
2014₹31.65+39.43%-+39.43%₹22.70₹45.65₹16.15151.0K
2013₹22.70+9.40%-+9.40%₹20.50₹36.80₹17.2098.9K
2012₹20.75+17.90%-+17.90%₹16.80₹29.65₹15.90117.9K
2011₹17.60-72.88%--72.88%₹63.20₹66.15₹17.25145.7K
2010₹64.90-13.64%--13.64%₹75.00₹186.75₹47.60777.6K
2009₹75.15+431.10%-+431.10%₹15.25₹89.90₹10.05482.5K
2008₹14.15-76.04%--76.04%₹62.00₹72.90₹11.35134.9K
2007₹59.05+217.47%-+217.47%₹18.05₹68.85₹14.05491.8K
2006₹18.60-17.33%--17.33%₹22.00₹28.45₹12.65278.2K
2005₹22.50+41.51%-+41.51%₹16.40₹37.00₹13.00551.0K
2004₹15.90+87.06%-+87.06%₹9.00₹17.75₹3.80201.5K
2003₹8.50+40.50%-+40.50%₹6.50₹10.35₹3.50110.5K
2002₹6.050.00%-0.00%₹10.40₹14.00₹4.1531.8K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Times Guaranty Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Times Guaranty Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
2.36B Small-cap 2.37% -2.46% 0.77% -3.90% -12.75% 46.79% 344.04% 382.82% 1,329.26% 521.11% 1,297.50%
31.96B Small-cap 0.00% 0.00% 6.84% 4.17% 6.11% 17.92% 22.79% 22.79% 22.79% 22.79% 22.79%
29.04B Small-cap -1.86% -2.89% -0.95% -15.76% -14.38% -19.86% 153.58% 223.63% 789.21% 622.33% 1,475.81%
HDFC Asset
HDFC Asset HDFCAMC
1.16T Large-cap -7.59% -8.85% -1.46% -3.32% -5.22% 11.83% 172.21% 74.36% 205.83% 205.83% 205.83%
1.64T Large-cap -3.24% -7.01% -2.60% -21.92% -20.52% -16.64% 11.40% 11.40% 11.40% 11.40% 11.40%
Capital
Capital CAPINVIT
34.43B Small-cap 0.54% 1.41% 2.66% -6.59% -4.53% -23.19% -28.63% -28.63% -28.63% -28.63% -28.63%

Calculate Your Times Guaranty Investment Returns

Long-Term Investment Performance Analysis

Times Guaranty stock price in May 2016 was ₹17.60, A ₹1,000.00 lump sum investment in Times Guaranty made 10 years ago would be worth approximately ₹14,508.52 today, representing a exceptional return of 1,350.85%. This translates to an annualized return (CAGR) of 30.63%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹14,508.52
Annual Return (CAGR) 30.63%
Shares Owned 56.8

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Times Guaranty has delivered a total return of 46.8%.

  • 52-Week High reached INR332.55 on N/A.
  • 52-Week Low touched INR158.75 on N/A.
  • Current Price trading at INR255.35 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Times Guaranty (timesgty) would have grown to approximately INR48,282.00 as of June 4, 2026, representing a total return of 382.8%.

This represents a compound annual growth rate (CAGR) of 37.0% over the 5-year period.

Times Guaranty (timesgty) has delivered an annualized return of 30.5% over the past 10 years.

To illustrate: INR10,000.00 invested in Times Guaranty would have grown to INR142,926.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Times Guaranty (timesgty) has achieved its strongest performance over the 10 years period, delivering a total return of 1,329.3%.

Times Guaranty (timesgty) shows the following performance across different time periods:

Positive Returns: 12 months (+46.8%), 3 years (+344.0%), 5 years (+382.8%), 10 years (+1,329.3%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.