TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,109.40
-50.80 (-4.38%)
Mar 30, 2026, 3:29 PM IST
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,160.20 | 1,160.20 | 1,090.20 | 1,116.70 | - | -3.75% | 49,163 |
| Mar 27, 2026 | 1,218.00 | 1,225.10 | 1,146.40 | 1,160.20 | 1,160.20 | -4.41% | 167,219 |
| Mar 25, 2026 | 1,210.50 | 1,234.00 | 1,183.60 | 1,213.70 | 1,213.70 | 1.23% | 45,323 |
| Mar 24, 2026 | 1,159.00 | 1,225.40 | 1,154.40 | 1,198.90 | 1,198.90 | 3.85% | 73,749 |
| Mar 23, 2026 | 1,172.10 | 1,175.60 | 1,135.00 | 1,154.40 | 1,154.40 | -2.87% | 31,934 |
| Mar 20, 2026 | 1,172.10 | 1,240.60 | 1,172.10 | 1,188.50 | 1,188.50 | 1.73% | 135,053 |
| Mar 19, 2026 | 1,190.30 | 1,190.30 | 1,155.00 | 1,168.30 | 1,168.30 | -3.17% | 22,387 |
| Mar 18, 2026 | 1,099.90 | 1,231.90 | 1,099.90 | 1,206.50 | 1,206.50 | 9.69% | 107,656 |
| Mar 17, 2026 | 1,087.90 | 1,111.50 | 1,086.00 | 1,099.90 | 1,099.90 | -0.10% | 15,546 |
| Mar 16, 2026 | 1,080.00 | 1,105.50 | 1,065.20 | 1,101.00 | 1,101.00 | 0.87% | 19,491 |
| Mar 13, 2026 | 1,110.00 | 1,120.00 | 1,078.00 | 1,091.50 | 1,091.50 | -2.72% | 29,517 |
| Mar 12, 2026 | 1,132.50 | 1,142.20 | 1,103.40 | 1,122.00 | 1,122.00 | -0.83% | 14,149 |
| Mar 11, 2026 | 1,135.00 | 1,152.70 | 1,111.80 | 1,131.40 | 1,131.40 | 0.45% | 25,401 |
| Mar 10, 2026 | 1,108.60 | 1,135.00 | 1,108.50 | 1,126.30 | 1,126.30 | 2.08% | 16,798 |
| Mar 9, 2026 | 1,099.00 | 1,139.00 | 1,081.60 | 1,103.30 | 1,103.30 | -2.07% | 42,239 |
| Mar 6, 2026 | 1,153.00 | 1,153.10 | 1,120.00 | 1,126.60 | 1,126.60 | -2.30% | 31,155 |
| Mar 5, 2026 | 1,182.90 | 1,182.90 | 1,136.20 | 1,153.10 | 1,153.10 | -2.52% | 81,494 |
| Mar 4, 2026 | 1,179.20 | 1,204.50 | 1,169.10 | 1,182.90 | 1,182.90 | -1.03% | 16,312 |
| Mar 2, 2026 | 1,200.00 | 1,220.00 | 1,171.30 | 1,195.20 | 1,195.20 | -1.98% | 28,973 |
| Feb 27, 2026 | 1,219.00 | 1,245.00 | 1,202.00 | 1,219.40 | 1,219.40 | 0.04% | 98,041 |
| Feb 26, 2026 | 1,269.90 | 1,269.90 | 1,213.20 | 1,218.90 | 1,218.90 | -3.83% | 116,332 |
| Feb 25, 2026 | 1,271.50 | 1,272.50 | 1,255.40 | 1,267.50 | 1,267.50 | 0.64% | 16,658 |
| Feb 24, 2026 | 1,308.70 | 1,308.70 | 1,248.00 | 1,259.50 | 1,259.50 | -3.18% | 37,554 |
| Feb 23, 2026 | 1,320.00 | 1,320.00 | 1,291.70 | 1,300.90 | 1,300.90 | -0.65% | 32,036 |
| Feb 20, 2026 | 1,325.90 | 1,335.00 | 1,301.90 | 1,309.40 | 1,309.40 | -1.24% | 28,586 |
| Feb 19, 2026 | 1,340.00 | 1,345.00 | 1,321.00 | 1,325.90 | 1,325.90 | -0.95% | 11,417 |
| Feb 18, 2026 | 1,349.00 | 1,357.10 | 1,326.00 | 1,338.60 | 1,338.60 | -0.68% | 12,832 |
| Feb 17, 2026 | 1,365.90 | 1,375.00 | 1,341.10 | 1,347.70 | 1,347.70 | 0.67% | 8,746 |
| Feb 16, 2026 | 1,358.50 | 1,361.00 | 1,325.00 | 1,338.70 | 1,338.70 | -1.46% | 15,399 |
| Feb 13, 2026 | 1,392.60 | 1,392.60 | 1,350.00 | 1,358.50 | 1,358.50 | -2.45% | 16,885 |
| Feb 12, 2026 | 1,438.60 | 1,438.60 | 1,381.30 | 1,392.60 | 1,392.60 | -2.62% | 14,720 |
| Feb 11, 2026 | 1,419.50 | 1,475.00 | 1,404.70 | 1,430.00 | 1,430.00 | 1.24% | 21,617 |
| Feb 10, 2026 | 1,412.00 | 1,432.80 | 1,396.20 | 1,412.50 | 1,412.50 | 0.87% | 17,949 |
| Feb 9, 2026 | 1,434.00 | 1,434.00 | 1,391.50 | 1,400.30 | 1,400.30 | -1.54% | 39,023 |
| Feb 6, 2026 | 1,451.10 | 1,451.10 | 1,408.00 | 1,422.20 | 1,422.20 | -1.56% | 17,981 |
| Feb 5, 2026 | 1,489.70 | 1,490.00 | 1,427.00 | 1,444.80 | 1,444.80 | -3.12% | 69,071 |
| Feb 4, 2026 | 1,430.00 | 1,594.80 | 1,415.00 | 1,491.30 | 1,491.30 | 4.51% | 308,521 |
| Feb 3, 2026 | 1,398.70 | 1,461.40 | 1,396.10 | 1,426.90 | 1,426.90 | 3.37% | 11,565 |
| Feb 2, 2026 | 1,380.90 | 1,397.30 | 1,357.00 | 1,380.40 | 1,380.40 | -0.74% | 6,351 |
| Feb 1, 2026 | 1,375.00 | 1,422.50 | 1,375.00 | 1,390.70 | 1,390.70 | 0.45% | 9,635 |
| Jan 30, 2026 | 1,375.10 | 1,400.00 | 1,371.10 | 1,384.50 | 1,384.50 | -0.71% | 11,498 |
| Jan 29, 2026 | 1,418.30 | 1,420.10 | 1,362.10 | 1,394.40 | 1,394.40 | -0.60% | 19,448 |
| Jan 28, 2026 | 1,369.00 | 1,412.00 | 1,362.00 | 1,402.80 | 1,402.80 | 2.52% | 10,531 |
| Jan 27, 2026 | 1,410.00 | 1,420.00 | 1,355.00 | 1,368.30 | 1,368.30 | -3.21% | 24,780 |
| Jan 23, 2026 | 1,480.00 | 1,484.80 | 1,407.30 | 1,413.70 | 1,413.70 | -2.41% | 15,397 |
| Jan 22, 2026 | 1,418.00 | 1,459.90 | 1,413.50 | 1,448.60 | 1,448.60 | 2.26% | 12,205 |
| Jan 21, 2026 | 1,442.00 | 1,451.50 | 1,406.00 | 1,416.60 | 1,416.60 | -2.33% | 19,531 |
| Jan 20, 2026 | 1,500.00 | 1,500.00 | 1,435.10 | 1,450.40 | 1,450.40 | -2.96% | 11,897 |
| Jan 19, 2026 | 1,518.00 | 1,526.60 | 1,485.60 | 1,494.70 | 1,494.70 | -2.15% | 11,292 |
| Jan 16, 2026 | 1,505.00 | 1,537.30 | 1,504.20 | 1,527.60 | 1,527.60 | 0.92% | 17,855 |