TeamLease Services Limited (BOM:539658)
India · Delayed Price · Currency is INR 1,094.00
-35.30 (-3.13%)
At close: Mar 13, 2026
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,120.00 | 1,120.00 | 1,075.80 | 1,094.00 | 1,094.00 | -3.13% | 601 |
| Mar 12, 2026 | 1,135.00 | 1,150.00 | 1,105.00 | 1,129.30 | 1,129.30 | -0.19% | 317 |
| Mar 11, 2026 | 1,128.50 | 1,154.45 | 1,114.00 | 1,131.50 | 1,131.50 | 0.27% | 1,113 |
| Mar 10, 2026 | 1,105.05 | 1,132.70 | 1,105.05 | 1,128.45 | 1,128.45 | 2.23% | 1,165 |
| Mar 9, 2026 | 1,108.00 | 1,140.00 | 1,082.70 | 1,103.85 | 1,103.85 | -1.89% | 1,230 |
| Mar 6, 2026 | 1,150.05 | 1,155.10 | 1,121.40 | 1,125.10 | 1,125.10 | -2.67% | 1,655 |
| Mar 5, 2026 | 1,180.00 | 1,180.00 | 1,138.00 | 1,156.00 | 1,156.00 | -2.16% | 478 |
| Mar 4, 2026 | 1,169.65 | 1,203.95 | 1,169.65 | 1,181.55 | 1,181.55 | -1.51% | 2,108 |
| Mar 2, 2026 | 1,216.15 | 1,218.75 | 1,171.70 | 1,199.65 | 1,199.65 | -1.36% | 914 |
| Feb 27, 2026 | 1,220.25 | 1,241.80 | 1,203.35 | 1,216.20 | 1,216.20 | -0.33% | 83,811 |
| Feb 26, 2026 | 1,268.60 | 1,270.00 | 1,210.25 | 1,220.25 | 1,220.25 | -3.80% | 89,108 |
| Feb 25, 2026 | 1,271.30 | 1,272.00 | 1,260.00 | 1,268.50 | 1,268.50 | -0.21% | 68,122 |
| Feb 24, 2026 | 1,310.00 | 1,310.00 | 1,251.10 | 1,271.20 | 1,271.20 | -1.93% | 13,088 |
| Feb 23, 2026 | 1,304.40 | 1,320.00 | 1,290.70 | 1,296.25 | 1,296.25 | -0.62% | 639 |
| Feb 20, 2026 | 1,330.00 | 1,330.15 | 1,302.00 | 1,304.30 | 1,304.30 | -1.69% | 539 |
| Feb 19, 2026 | 1,336.40 | 1,341.85 | 1,323.80 | 1,326.70 | 1,326.70 | -0.72% | 469 |
| Feb 18, 2026 | 1,388.85 | 1,388.85 | 1,329.20 | 1,336.35 | 1,336.35 | -0.93% | 618 |
| Feb 17, 2026 | 1,341.40 | 1,365.00 | 1,341.40 | 1,348.85 | 1,348.85 | 0.56% | 214 |
| Feb 16, 2026 | 1,350.00 | 1,363.50 | 1,333.10 | 1,341.30 | 1,341.30 | -1.20% | 790 |
| Feb 13, 2026 | 1,395.00 | 1,396.20 | 1,350.00 | 1,357.65 | 1,357.65 | -2.34% | 1,517 |
| Feb 12, 2026 | 1,432.90 | 1,435.00 | 1,388.90 | 1,390.25 | 1,390.25 | -2.97% | 532 |
| Feb 11, 2026 | 1,412.30 | 1,445.00 | 1,404.55 | 1,432.80 | 1,432.80 | 1.46% | 610 |
| Feb 10, 2026 | 1,401.05 | 1,430.40 | 1,399.35 | 1,412.25 | 1,412.25 | 0.97% | 1,263 |
| Feb 9, 2026 | 1,435.00 | 1,435.00 | 1,395.00 | 1,398.65 | 1,398.65 | -1.56% | 2,075 |
| Feb 6, 2026 | 1,438.50 | 1,450.00 | 1,406.20 | 1,420.85 | 1,420.85 | -1.22% | 402 |
| Feb 5, 2026 | 1,500.00 | 1,500.00 | 1,426.50 | 1,438.40 | 1,438.40 | -4.33% | 2,627 |
| Feb 4, 2026 | 1,468.85 | 1,599.00 | 1,412.10 | 1,503.45 | 1,503.45 | 5.32% | 12,002 |
| Feb 3, 2026 | 1,405.00 | 1,447.90 | 1,405.00 | 1,427.55 | 1,427.55 | 3.14% | 473 |
| Feb 2, 2026 | 1,396.05 | 1,396.05 | 1,361.10 | 1,384.15 | 1,384.15 | -0.86% | 169 |
| Feb 1, 2026 | 1,386.00 | 1,404.00 | 1,371.90 | 1,396.10 | 1,396.10 | 0.70% | 290 |
| Jan 30, 2026 | 1,395.35 | 1,400.00 | 1,374.60 | 1,386.35 | 1,386.35 | -0.64% | 205 |
| Jan 29, 2026 | 1,401.40 | 1,425.00 | 1,365.00 | 1,395.35 | 1,395.35 | -0.43% | 778 |
| Jan 28, 2026 | 1,370.00 | 1,410.00 | 1,368.05 | 1,401.35 | 1,401.35 | 2.06% | 259 |
| Jan 27, 2026 | 1,420.00 | 1,420.00 | 1,358.00 | 1,373.05 | 1,373.05 | -2.86% | 1,393 |
| Jan 23, 2026 | 1,449.10 | 1,490.00 | 1,408.00 | 1,413.45 | 1,413.45 | -2.45% | 761 |
| Jan 22, 2026 | 1,414.40 | 1,450.80 | 1,414.40 | 1,449.00 | 1,449.00 | 2.45% | 138 |
| Jan 21, 2026 | 1,449.65 | 1,451.90 | 1,405.30 | 1,414.30 | 1,414.30 | -2.44% | 437 |
| Jan 20, 2026 | 1,496.00 | 1,500.00 | 1,435.60 | 1,449.70 | 1,449.70 | -3.09% | 559 |
| Jan 19, 2026 | 1,520.00 | 1,520.00 | 1,484.60 | 1,495.95 | 1,495.95 | -1.75% | 636 |
| Jan 16, 2026 | 1,507.65 | 1,535.50 | 1,505.50 | 1,522.60 | 1,522.60 | 0.99% | 305 |
| Jan 14, 2026 | 1,485.00 | 1,515.10 | 1,480.80 | 1,507.65 | 1,507.65 | 1.54% | 387 |
| Jan 13, 2026 | 1,520.00 | 1,520.00 | 1,474.70 | 1,484.75 | 1,484.75 | -0.84% | 424 |
| Jan 12, 2026 | 1,511.85 | 1,531.70 | 1,469.10 | 1,497.40 | 1,497.40 | -2.78% | 2,319 |
| Jan 9, 2026 | 1,570.05 | 1,570.05 | 1,535.00 | 1,540.20 | 1,540.20 | -1.38% | 673 |
| Jan 8, 2026 | 1,580.00 | 1,584.65 | 1,558.05 | 1,561.70 | 1,561.70 | -1.13% | 1,178 |
| Jan 7, 2026 | 1,597.55 | 1,600.00 | 1,574.10 | 1,579.55 | 1,579.55 | -1.13% | 413 |
| Jan 6, 2026 | 1,557.05 | 1,601.55 | 1,557.05 | 1,597.60 | 1,597.60 | 0.77% | 347 |
| Jan 5, 2026 | 1,550.00 | 1,594.10 | 1,550.00 | 1,585.40 | 1,585.40 | 0.39% | 834 |
| Jan 2, 2026 | 1,570.00 | 1,588.00 | 1,562.75 | 1,579.30 | 1,579.30 | 0.70% | 412 |
| Jan 1, 2026 | 1,570.00 | 1,579.55 | 1,560.00 | 1,568.35 | 1,568.35 | 0.73% | 297 |