TeamLease Services Limited (BOM:539658)
India · Delayed Price · Currency is INR 1,357.65
-32.60 (-2.34%)
At close: Feb 13, 2026
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 1,567.10 | 1,574.95 | 1,550.15 | 1,556.95 | 1,556.95 | -0.64% | 743 |
| Dec 30, 2025 | 1,564.60 | 1,585.00 | 1,548.50 | 1,567.05 | 1,567.05 | 0.16% | 334 |
| Dec 29, 2025 | 1,559.35 | 1,571.50 | 1,545.00 | 1,564.50 | 1,564.50 | 0.33% | 1,515 |
| Dec 26, 2025 | 1,570.60 | 1,605.00 | 1,551.05 | 1,559.30 | 1,559.30 | -0.72% | 50,583 |
| Dec 24, 2025 | 1,594.70 | 1,615.05 | 1,564.40 | 1,570.60 | 1,570.60 | -1.51% | 1,219 |
| Dec 23, 2025 | 1,620.00 | 1,620.05 | 1,589.15 | 1,594.65 | 1,594.65 | -0.74% | 607 |
| Dec 22, 2025 | 1,622.00 | 1,622.00 | 1,605.00 | 1,606.55 | 1,606.55 | 0.19% | 341 |
| Dec 19, 2025 | 1,600.00 | 1,614.55 | 1,586.80 | 1,603.55 | 1,603.55 | 0.01% | 583 |
| Dec 18, 2025 | 1,600.05 | 1,610.00 | 1,587.65 | 1,603.40 | 1,603.40 | 0.30% | 229 |
| Dec 17, 2025 | 1,603.15 | 1,605.00 | 1,585.00 | 1,598.65 | 1,598.65 | -0.28% | 1,126 |
| Dec 16, 2025 | 1,615.00 | 1,615.00 | 1,594.85 | 1,603.20 | 1,603.20 | -0.41% | 420 |
| Dec 15, 2025 | 1,603.95 | 1,612.50 | 1,583.85 | 1,609.85 | 1,609.85 | 0.37% | 547 |
| Dec 12, 2025 | 1,615.05 | 1,625.55 | 1,592.30 | 1,603.95 | 1,603.95 | -0.51% | 479 |
| Dec 11, 2025 | 1,610.00 | 1,619.20 | 1,588.80 | 1,612.15 | 1,612.15 | 0.48% | 583 |
| Dec 10, 2025 | 1,618.80 | 1,640.50 | 1,600.00 | 1,604.40 | 1,604.40 | -0.89% | 710 |
| Dec 9, 2025 | 1,615.00 | 1,639.55 | 1,580.00 | 1,618.80 | 1,618.80 | 0.64% | 1,739 |
| Dec 8, 2025 | 1,635.50 | 1,676.35 | 1,602.95 | 1,608.50 | 1,608.50 | -1.65% | 2,653 |
| Dec 5, 2025 | 1,625.00 | 1,645.00 | 1,604.90 | 1,635.50 | 1,635.50 | 1.62% | 2,065 |
| Dec 4, 2025 | 1,631.90 | 1,631.90 | 1,591.90 | 1,609.45 | 1,609.45 | -0.07% | 1,402 |