TeamLease Services Limited (BOM:539658)
India · Delayed Price · Currency is INR 1,130.45
-3.15 (-0.28%)
At close: Oct 6, 2026
BOM:539658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,134.60 | 1,150.10 | 1,120.00 | 1,130.45 | 1,130.45 | -0.28% | 899 |
| Oct 5, 2026 | 1,180.50 | 1,192.10 | 1,118.95 | 1,133.60 | 1,133.60 | -3.54% | 1,463 |
| Oct 1, 2026 | 1,146.05 | 1,183.00 | 1,125.00 | 1,175.25 | 1,175.25 | 2.40% | 482 |
| Sep 30, 2026 | 1,145.05 | 1,156.25 | 1,132.10 | 1,147.70 | 1,147.70 | -0.13% | 882 |
| Sep 29, 2026 | 1,145.00 | 1,161.00 | 1,118.40 | 1,149.20 | 1,149.20 | 0.80% | 886 |
| Sep 28, 2026 | 1,181.40 | 1,189.85 | 1,136.95 | 1,140.10 | 1,140.10 | -2.80% | 1,207 |
| Sep 25, 2026 | 1,185.00 | 1,195.00 | 1,156.65 | 1,172.95 | 1,172.95 | -1.73% | 1,122 |
| Sep 24, 2026 | 1,200.05 | 1,208.45 | 1,184.90 | 1,193.65 | 1,193.65 | -0.04% | 555 |
| Sep 23, 2026 | 1,215.80 | 1,215.80 | 1,190.00 | 1,194.15 | 1,194.15 | -0.74% | 755 |
| Sep 22, 2026 | 1,218.00 | 1,247.95 | 1,198.00 | 1,203.00 | 1,203.00 | -1.27% | 508 |
| Sep 21, 2026 | 1,222.50 | 1,260.00 | 1,212.20 | 1,218.45 | 1,218.45 | 0.19% | 417 |
| Sep 18, 2026 | 1,228.00 | 1,241.85 | 1,201.20 | 1,216.10 | 1,216.10 | -1.37% | 614 |
| Sep 17, 2026 | 1,230.00 | 1,242.60 | 1,223.50 | 1,233.05 | 1,233.05 | 0.65% | 224 |
| Sep 16, 2026 | 1,225.00 | 1,238.50 | 1,212.30 | 1,225.05 | 1,225.05 | -0.11% | 288 |
| Sep 15, 2026 | 1,235.00 | 1,235.00 | 1,221.00 | 1,226.45 | 1,226.45 | -0.82% | 266 |
| Sep 11, 2026 | 1,237.75 | 1,255.00 | 1,235.00 | 1,236.60 | 1,236.60 | -1.21% | 632 |
| Sep 10, 2026 | 1,272.50 | 1,280.00 | 1,250.05 | 1,251.75 | 1,251.75 | -2.41% | 772 |
| Sep 9, 2026 | 1,255.00 | 1,289.10 | 1,239.70 | 1,282.60 | 1,282.60 | 2.33% | 1,737 |
| Sep 8, 2026 | 1,285.00 | 1,285.00 | 1,245.00 | 1,253.35 | 1,253.35 | -1.79% | 286 |
| Sep 7, 2026 | 1,290.00 | 1,306.00 | 1,260.00 | 1,276.15 | 1,276.15 | 2.00% | 1,407 |
| Sep 4, 2026 | 1,255.00 | 1,275.00 | 1,235.55 | 1,251.10 | 1,251.10 | 0.16% | 4,415 |
| Sep 3, 2026 | 1,260.95 | 1,260.95 | 1,241.40 | 1,249.15 | 1,249.15 | -0.21% | 1,133 |
| Sep 2, 2026 | 1,378.30 | 1,412.75 | 1,250.00 | 1,251.75 | 1,251.75 | -1.13% | 1,358 |
| Sep 1, 2026 | 1,282.00 | 1,295.30 | 1,253.25 | 1,266.00 | 1,266.00 | -1.42% | 1,330 |
| Aug 31, 2026 | 1,280.00 | 1,299.95 | 1,265.00 | 1,284.30 | 1,284.30 | 0.93% | 1,532 |
| Aug 28, 2026 | 1,245.00 | 1,288.20 | 1,245.00 | 1,272.45 | 1,272.45 | 2.12% | 730 |
| Aug 27, 2026 | 1,256.15 | 1,259.30 | 1,230.75 | 1,246.05 | 1,246.05 | -0.18% | 2,224 |
| Aug 26, 2026 | 1,245.00 | 1,258.40 | 1,240.20 | 1,248.35 | 1,248.35 | 0.84% | 467 |
| Aug 25, 2026 | 1,240.00 | 1,251.20 | 1,227.15 | 1,237.95 | 1,237.95 | -0.84% | 420 |
| Aug 24, 2026 | 1,245.15 | 1,254.05 | 1,230.40 | 1,248.45 | 1,248.45 | 0.23% | 650 |
| Aug 21, 2026 | 1,234.95 | 1,251.70 | 1,233.35 | 1,245.55 | 1,245.55 | 0.34% | 347 |
| Aug 20, 2026 | 1,245.00 | 1,255.00 | 1,230.00 | 1,241.35 | 1,241.35 | 0.12% | 952 |
| Aug 19, 2026 | 1,245.05 | 1,245.05 | 1,226.15 | 1,239.85 | 1,239.85 | -0.36% | 764 |
| Aug 18, 2026 | 1,237.00 | 1,260.00 | 1,237.00 | 1,244.30 | 1,244.30 | 0.44% | 898 |
| Aug 17, 2026 | 1,245.05 | 1,256.90 | 1,236.10 | 1,238.90 | 1,238.90 | -0.92% | 608 |
| Aug 14, 2026 | 1,250.00 | 1,270.25 | 1,247.90 | 1,250.45 | 1,250.45 | -0.78% | 501 |
| Aug 13, 2026 | 1,250.05 | 1,267.20 | 1,248.35 | 1,260.30 | 1,260.30 | 0.02% | 1,298 |
| Aug 12, 2026 | 1,240.00 | 1,260.45 | 1,231.55 | 1,260.05 | 1,260.05 | 1.03% | 882 |
| Aug 11, 2026 | 1,250.00 | 1,255.85 | 1,241.05 | 1,247.15 | 1,247.15 | -0.45% | 544 |
| Aug 10, 2026 | 1,250.00 | 1,256.70 | 1,245.00 | 1,252.75 | 1,252.75 | -0.02% | 522 |
| Aug 7, 2026 | 1,242.40 | 1,272.05 | 1,239.80 | 1,252.95 | 1,252.95 | -0.12% | 476 |
| Aug 6, 2026 | 1,246.65 | 1,271.15 | 1,245.00 | 1,254.50 | 1,254.50 | 0.12% | 729 |
| Aug 5, 2026 | 1,265.00 | 1,265.00 | 1,246.80 | 1,252.95 | 1,252.95 | -0.68% | 2,306 |
| Aug 4, 2026 | 1,254.00 | 1,268.00 | 1,235.00 | 1,261.55 | 1,261.55 | 1.85% | 2,824 |
| Aug 3, 2026 | 1,244.95 | 1,254.70 | 1,236.60 | 1,238.60 | 1,238.60 | 0.14% | 40,499 |
| Jul 31, 2026 | 1,260.00 | 1,275.00 | 1,232.00 | 1,236.90 | 1,236.90 | -2.41% | 3,187 |
| Jul 30, 2026 | 1,309.85 | 1,309.85 | 1,262.00 | 1,267.45 | 1,267.45 | -2.36% | 1,667 |
| Jul 29, 2026 | 1,290.05 | 1,315.00 | 1,290.05 | 1,298.05 | 1,298.05 | -0.27% | 1,101 |
| Jul 28, 2026 | 1,305.00 | 1,306.10 | 1,294.40 | 1,301.60 | 1,301.60 | 0.71% | 415 |
| Jul 27, 2026 | 1,325.00 | 1,325.00 | 1,286.00 | 1,292.45 | 1,292.45 | -1.51% | 1,074 |