TeamLease Services Limited (BOM:539658)
India · Delayed Price · Currency is INR 1,245.55
+4.20 (0.34%)
At close: Aug 21, 2026
BOM:539658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,309.00 | 1,329.55 | 1,307.30 | 1,312.20 | 1,312.20 | 0.13% | 513 |
| Jul 23, 2026 | 1,340.00 | 1,341.60 | 1,305.40 | 1,310.55 | 1,310.55 | -1.97% | 780 |
| Jul 22, 2026 | 1,335.80 | 1,352.00 | 1,331.40 | 1,336.90 | 1,336.90 | 0.92% | 1,780 |
| Jul 21, 2026 | 1,351.95 | 1,351.95 | 1,308.65 | 1,324.70 | 1,324.70 | -4.09% | 49,527 |
| 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 |