TeamLease Services Limited (BOM:539658)
India · Delayed Price · Currency is INR 1,427.95
+25.30 (1.80%)
At close: Jul 17, 2026
BOM:539658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,426.95 | 1,459.75 | 1,374.65 | 1,381.15 | 1,381.15 | -3.28% | 1,859 |
| Jul 17, 2026 | 1,418.95 | 1,434.90 | 1,406.60 | 1,427.95 | 1,427.95 | 1.80% | 451 |
| Jul 16, 2026 | 1,407.00 | 1,413.95 | 1,400.00 | 1,402.65 | 1,402.65 | 0.23% | 511 |
| Jul 15, 2026 | 1,375.05 | 1,419.80 | 1,375.05 | 1,399.50 | 1,399.50 | 0.10% | 1,024 |
| Jul 14, 2026 | 1,415.25 | 1,445.65 | 1,385.65 | 1,398.05 | 1,398.05 | 0.12% | 3,435 |
| Jul 13, 2026 | 1,409.50 | 1,409.50 | 1,373.50 | 1,396.40 | 1,396.40 | 1.53% | 716 |
| Jul 10, 2026 | 1,395.00 | 1,395.00 | 1,368.60 | 1,375.40 | 1,375.40 | -0.46% | 36,721 |
| Jul 9, 2026 | 1,380.05 | 1,395.00 | 1,373.40 | 1,381.70 | 1,381.70 | 0.13% | 618 |
| Jul 8, 2026 | 1,427.05 | 1,427.05 | 1,374.30 | 1,379.85 | 1,379.85 | -1.61% | 1,152 |
| Jul 7, 2026 | 1,414.60 | 1,429.00 | 1,376.50 | 1,402.45 | 1,402.45 | 0.19% | 850 |
| Jul 6, 2026 | 1,418.55 | 1,418.55 | 1,397.10 | 1,399.85 | 1,399.85 | -1.32% | 889 |
| Jul 3, 2026 | 1,443.95 | 1,443.95 | 1,413.55 | 1,418.55 | 1,418.55 | -3.38% | 3,210 |
| Jul 2, 2026 | 1,451.15 | 1,477.80 | 1,448.30 | 1,468.15 | 1,468.15 | 1.19% | 3,996 |
| Jul 1, 2026 | 1,449.95 | 1,453.30 | 1,445.00 | 1,450.90 | 1,450.90 | 0.52% | 1,404 |
| Jun 30, 2026 | 1,454.95 | 1,454.95 | 1,440.20 | 1,443.45 | 1,443.45 | -0.28% | 2,017 |
| Jun 29, 2026 | 1,450.45 | 1,454.90 | 1,440.00 | 1,447.55 | 1,447.55 | -0.16% | 6,129 |
| Jun 25, 2026 | 1,449.95 | 1,454.70 | 1,441.55 | 1,449.85 | 1,449.85 | 0.35% | 1,241 |
| Jun 24, 2026 | 1,450.00 | 1,452.05 | 1,440.00 | 1,444.80 | 1,444.80 | -0.06% | 1,131 |
| Jun 23, 2026 | 1,460.40 | 1,465.00 | 1,437.55 | 1,445.60 | 1,445.60 | -0.52% | 915 |
| Jun 22, 2026 | 1,479.70 | 1,479.70 | 1,440.00 | 1,453.15 | 1,453.15 | -0.88% | 1,834 |
| Jun 19, 2026 | 1,462.10 | 1,470.10 | 1,444.90 | 1,466.00 | 1,466.00 | 0.70% | 1,647 |
| Jun 18, 2026 | 1,448.95 | 1,471.95 | 1,431.25 | 1,455.80 | 1,455.80 | 1.68% | 1,852 |
| Jun 17, 2026 | 1,428.65 | 1,438.40 | 1,409.40 | 1,431.75 | 1,431.75 | 1.55% | 1,642 |
| Jun 16, 2026 | 1,410.00 | 1,421.25 | 1,405.90 | 1,409.95 | 1,409.95 | 0.08% | 1,429 |
| Jun 15, 2026 | 1,434.95 | 1,434.95 | 1,402.60 | 1,408.85 | 1,408.85 | 0.20% | 1,096 |
| Jun 12, 2026 | 1,440.00 | 1,440.00 | 1,401.80 | 1,406.10 | 1,406.10 | -0.14% | 682 |
| Jun 11, 2026 | 1,369.85 | 1,433.65 | 1,369.85 | 1,408.05 | 1,408.05 | 1.63% | 1,809 |
| Jun 10, 2026 | 1,395.00 | 1,395.95 | 1,378.00 | 1,385.50 | 1,385.50 | -0.66% | 569 |
| Jun 9, 2026 | 1,395.00 | 1,396.00 | 1,387.60 | 1,394.70 | 1,394.70 | 0.95% | 170 |
| Jun 8, 2026 | 1,380.00 | 1,395.45 | 1,377.30 | 1,381.55 | 1,381.55 | -0.35% | 1,272 |
| Jun 5, 2026 | 1,395.00 | 1,398.00 | 1,383.45 | 1,386.45 | 1,386.45 | 0.05% | 1,064 |
| Jun 4, 2026 | 1,382.05 | 1,397.20 | 1,376.40 | 1,385.75 | 1,385.75 | 0.68% | 671 |
| 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 |