TeamLease Services Limited (BOM:539658)
India · Delayed Price · Currency is INR 1,250.10
-13.55 (-1.07%)
At close: Apr 21, 2026
BOM:539658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1,082.00 | 1,112.90 | 1,082.00 | 1,098.50 | 1,098.50 | 0.04% | 253 |
| Mar 16, 2026 | 1,085.00 | 1,104.90 | 1,063.40 | 1,098.05 | 1,098.05 | 0.37% | 1,321 |
| Mar 13, 2026 | 1,120.00 | 1,120.00 | 1,075.80 | 1,094.00 | 1,094.00 | -3.13% | 601 |
| Mar 12, 2026 | 1,135.00 | 1,150.00 | 1,105.00 | 1,129.30 | 1,129.30 | -0.19% | 317 |
| Mar 11, 2026 | 1,128.50 | 1,154.45 | 1,114.00 | 1,131.50 | 1,131.50 | 0.27% | 1,113 |
| Mar 10, 2026 | 1,105.05 | 1,132.70 | 1,105.05 | 1,128.45 | 1,128.45 | 2.23% | 1,165 |
| Mar 9, 2026 | 1,108.00 | 1,140.00 | 1,082.70 | 1,103.85 | 1,103.85 | -1.89% | 1,230 |
| Mar 6, 2026 | 1,150.05 | 1,155.10 | 1,121.40 | 1,125.10 | 1,125.10 | -2.67% | 1,655 |
| Mar 5, 2026 | 1,180.00 | 1,180.00 | 1,138.00 | 1,156.00 | 1,156.00 | -2.16% | 478 |
| Mar 4, 2026 | 1,169.65 | 1,203.95 | 1,169.65 | 1,181.55 | 1,181.55 | -1.51% | 2,108 |
| Mar 2, 2026 | 1,216.15 | 1,218.75 | 1,171.70 | 1,199.65 | 1,199.65 | -1.36% | 914 |
| Feb 27, 2026 | 1,220.25 | 1,241.80 | 1,203.35 | 1,216.20 | 1,216.20 | -0.33% | 83,811 |
| Feb 26, 2026 | 1,268.60 | 1,270.00 | 1,210.25 | 1,220.25 | 1,220.25 | -3.80% | 89,108 |
| Feb 25, 2026 | 1,271.30 | 1,272.00 | 1,260.00 | 1,268.50 | 1,268.50 | -0.21% | 68,122 |
| Feb 24, 2026 | 1,310.00 | 1,310.00 | 1,251.10 | 1,271.20 | 1,271.20 | -1.93% | 13,088 |
| Feb 23, 2026 | 1,304.40 | 1,320.00 | 1,290.70 | 1,296.25 | 1,296.25 | -0.62% | 639 |
| Feb 20, 2026 | 1,330.00 | 1,330.15 | 1,302.00 | 1,304.30 | 1,304.30 | -1.69% | 539 |
| Feb 19, 2026 | 1,336.40 | 1,341.85 | 1,323.80 | 1,326.70 | 1,326.70 | -0.72% | 469 |
| Feb 18, 2026 | 1,388.85 | 1,388.85 | 1,329.20 | 1,336.35 | 1,336.35 | -0.93% | 618 |
| Feb 17, 2026 | 1,341.40 | 1,365.00 | 1,341.40 | 1,348.85 | 1,348.85 | 0.56% | 214 |
| Feb 16, 2026 | 1,350.00 | 1,363.50 | 1,333.10 | 1,341.30 | 1,341.30 | -1.20% | 790 |
| 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 |