TeamLease Services Limited (BOM:539658)
India · Delayed Price · Currency is INR 1,380.90
+0.40 (0.03%)
At close: Jun 2, 2026
BOM:539658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,395.00 | 1,395.00 | 1,372.85 | 1,376.40 | 1,376.40 | -0.33% | 1,653 |
| Jun 2, 2026 | 1,385.00 | 1,385.00 | 1,370.95 | 1,380.90 | 1,380.90 | 0.03% | 875 |
| Jun 1, 2026 | 1,383.10 | 1,404.00 | 1,377.10 | 1,380.50 | 1,380.50 | -0.19% | 1,134 |
| May 29, 2026 | 1,406.00 | 1,406.00 | 1,376.60 | 1,383.10 | 1,383.10 | -0.23% | 1,138 |
| May 27, 2026 | 1,383.85 | 1,398.70 | 1,383.85 | 1,386.35 | 1,386.35 | -0.41% | 1,173 |
| May 26, 2026 | 1,411.70 | 1,411.70 | 1,387.80 | 1,392.05 | 1,392.05 | 0.12% | 17,283 |
| May 25, 2026 | 1,385.00 | 1,403.80 | 1,385.00 | 1,390.40 | 1,390.40 | 0.50% | 723 |
| May 22, 2026 | 1,379.00 | 1,391.95 | 1,368.00 | 1,383.50 | 1,383.50 | 0.71% | 1,147 |
| May 21, 2026 | 1,412.00 | 1,433.40 | 1,370.00 | 1,373.75 | 1,373.75 | -2.79% | 6,083 |
| May 20, 2026 | 1,385.70 | 1,431.00 | 1,375.05 | 1,413.20 | 1,413.20 | 2.83% | 2,035 |
| May 19, 2026 | 1,340.15 | 1,378.00 | 1,340.15 | 1,374.35 | 1,374.35 | 2.56% | 1,059 |
| May 18, 2026 | 1,339.00 | 1,360.00 | 1,318.00 | 1,340.10 | 1,340.10 | -2.09% | 1,011 |
| May 15, 2026 | 1,370.55 | 1,378.05 | 1,352.00 | 1,368.70 | 1,368.70 | 0.63% | 551 |
| May 14, 2026 | 1,349.40 | 1,366.15 | 1,326.80 | 1,360.15 | 1,360.15 | 0.54% | 2,713 |
| May 13, 2026 | 1,394.45 | 1,394.45 | 1,336.00 | 1,352.90 | 1,352.90 | -1.71% | 1,505 |
| May 12, 2026 | 1,423.05 | 1,468.85 | 1,366.90 | 1,376.50 | 1,376.50 | 1.83% | 5,165 |
| May 11, 2026 | 1,349.00 | 1,361.50 | 1,313.90 | 1,351.70 | 1,351.70 | 0.07% | 1,311 |
| May 8, 2026 | 1,350.00 | 1,369.75 | 1,332.10 | 1,350.70 | 1,350.70 | 0.13% | 1,256 |
| May 7, 2026 | 1,321.30 | 1,352.95 | 1,312.60 | 1,348.90 | 1,348.90 | 1.55% | 1,687 |
| May 6, 2026 | 1,313.00 | 1,335.10 | 1,311.80 | 1,328.30 | 1,328.30 | 1.72% | 1,608 |
| May 5, 2026 | 1,261.05 | 1,311.00 | 1,261.05 | 1,305.85 | 1,305.85 | 2.67% | 2,168 |
| May 4, 2026 | 1,262.50 | 1,281.20 | 1,233.10 | 1,271.95 | 1,271.95 | 3.05% | 1,540 |
| Apr 30, 2026 | 1,230.10 | 1,237.00 | 1,204.85 | 1,234.25 | 1,234.25 | 0.74% | 959 |
| Apr 29, 2026 | 1,245.00 | 1,253.95 | 1,219.40 | 1,225.20 | 1,225.20 | -1.40% | 945 |
| Apr 28, 2026 | 1,279.70 | 1,279.70 | 1,210.70 | 1,242.60 | 1,242.60 | -0.38% | 2,524 |
| Apr 27, 2026 | 1,208.90 | 1,255.60 | 1,208.90 | 1,247.40 | 1,247.40 | 3.18% | 1,360 |
| Apr 24, 2026 | 1,243.00 | 1,245.00 | 1,203.90 | 1,208.90 | 1,208.90 | -2.58% | 864 |
| Apr 23, 2026 | 1,239.00 | 1,250.00 | 1,230.45 | 1,240.90 | 1,240.90 | 0.42% | 391 |
| Apr 22, 2026 | 1,253.70 | 1,260.00 | 1,230.00 | 1,235.75 | 1,235.75 | -1.15% | 1,010 |
| Apr 21, 2026 | 1,275.00 | 1,275.00 | 1,242.50 | 1,250.10 | 1,250.10 | -1.07% | 1,004 |
| Apr 20, 2026 | 1,260.00 | 1,285.00 | 1,239.50 | 1,263.65 | 1,263.65 | 2.05% | 1,646 |
| Apr 17, 2026 | 1,240.00 | 1,274.90 | 1,234.05 | 1,238.30 | 1,238.30 | 1.12% | 2,518 |
| Apr 16, 2026 | 1,230.15 | 1,238.20 | 1,197.05 | 1,224.55 | 1,224.55 | 1.04% | 1,138 |
| Apr 15, 2026 | 1,212.45 | 1,218.15 | 1,198.35 | 1,211.90 | 1,211.90 | 3.04% | 2,375 |
| Apr 13, 2026 | 1,180.00 | 1,205.30 | 1,160.00 | 1,176.15 | 1,176.15 | -0.86% | 1,430 |
| Apr 10, 2026 | 1,210.00 | 1,218.00 | 1,180.00 | 1,186.40 | 1,186.40 | -0.16% | 390 |
| Apr 9, 2026 | 1,190.90 | 1,225.25 | 1,182.60 | 1,188.25 | 1,188.25 | -0.22% | 3,886 |
| Apr 8, 2026 | 1,212.00 | 1,231.50 | 1,185.00 | 1,190.90 | 1,190.90 | -0.42% | 4,221 |
| Apr 7, 2026 | 1,195.00 | 1,205.05 | 1,172.60 | 1,195.95 | 1,195.95 | 0.55% | 296 |
| Apr 6, 2026 | 1,171.00 | 1,200.00 | 1,137.00 | 1,189.40 | 1,189.40 | 1.54% | 1,824 |
| Apr 2, 2026 | 1,155.00 | 1,177.65 | 1,111.15 | 1,171.35 | 1,171.35 | 1.69% | 984 |
| Apr 1, 2026 | 1,148.15 | 1,170.00 | 1,138.00 | 1,151.85 | 1,151.85 | 2.15% | 1,164 |
| Mar 30, 2026 | 1,160.00 | 1,160.00 | 1,090.65 | 1,127.65 | 1,127.65 | -2.77% | 2,902 |
| Mar 27, 2026 | 1,220.00 | 1,220.00 | 1,149.00 | 1,159.80 | 1,159.80 | -4.31% | 144,333 |
| Mar 25, 2026 | 1,211.60 | 1,234.70 | 1,201.90 | 1,212.10 | 1,212.10 | 1.15% | 1,077 |
| Mar 24, 2026 | 1,156.00 | 1,220.00 | 1,154.00 | 1,198.35 | 1,198.35 | 4.13% | 2,423 |
| Mar 23, 2026 | 1,188.70 | 1,188.70 | 1,133.70 | 1,150.85 | 1,150.85 | -3.25% | 1,190 |
| Mar 20, 2026 | 1,180.00 | 1,240.00 | 1,172.15 | 1,189.50 | 1,189.50 | 1.94% | 92,984 |
| Mar 19, 2026 | 1,133.40 | 1,190.00 | 1,133.40 | 1,166.90 | 1,166.90 | -3.21% | 2,706 |
| Mar 18, 2026 | 1,119.95 | 1,223.90 | 1,111.45 | 1,205.55 | 1,205.55 | 9.75% | 6,031 |