TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,195.20
-24.20 (-1.98%)
Mar 2, 2026, 3:29 PM IST
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,200.00 | 1,220.00 | 1,171.30 | 1,205.00 | - | -1.18% | 28,964 |
| 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 |
| Jan 14, 2026 | 1,485.70 | 1,523.80 | 1,480.90 | 1,513.60 | 1,513.60 | 1.98% | 14,694 |
| Jan 13, 2026 | 1,499.90 | 1,517.00 | 1,475.00 | 1,484.20 | 1,484.20 | -0.99% | 15,870 |
| Jan 12, 2026 | 1,516.00 | 1,536.50 | 1,463.80 | 1,499.10 | 1,499.10 | -2.64% | 22,739 |
| Jan 9, 2026 | 1,566.00 | 1,574.40 | 1,532.00 | 1,539.80 | 1,539.80 | -1.79% | 12,324 |
| Jan 8, 2026 | 1,580.00 | 1,589.00 | 1,555.20 | 1,567.80 | 1,567.80 | -0.63% | 23,652 |
| Jan 7, 2026 | 1,596.70 | 1,599.00 | 1,572.00 | 1,577.80 | 1,577.80 | -1.18% | 7,028 |
| Jan 6, 2026 | 1,580.00 | 1,604.30 | 1,573.40 | 1,596.70 | 1,596.70 | 0.65% | 14,372 |
| Jan 5, 2026 | 1,575.00 | 1,595.00 | 1,553.50 | 1,586.40 | 1,586.40 | 0.72% | 29,685 |
| Jan 2, 2026 | 1,557.00 | 1,586.80 | 1,557.00 | 1,575.00 | 1,575.00 | 0.62% | 7,716 |
| Jan 1, 2026 | 1,565.50 | 1,577.90 | 1,557.70 | 1,565.30 | 1,565.30 | 0.53% | 10,028 |
| Dec 31, 2025 | 1,561.50 | 1,579.40 | 1,552.00 | 1,557.10 | 1,557.10 | -0.90% | 43,878 |
| Dec 30, 2025 | 1,572.50 | 1,585.00 | 1,551.30 | 1,571.30 | 1,571.30 | 0.56% | 36,759 |
| Dec 29, 2025 | 1,568.90 | 1,569.80 | 1,542.10 | 1,562.50 | 1,562.50 | 0.19% | 52,768 |
| Dec 26, 2025 | 1,605.10 | 1,605.10 | 1,553.00 | 1,559.50 | 1,559.50 | -0.81% | 18,293 |
| Dec 24, 2025 | 1,610.00 | 1,612.50 | 1,564.90 | 1,572.20 | 1,572.20 | -1.60% | 33,601 |
| Dec 23, 2025 | 1,606.10 | 1,648.00 | 1,590.00 | 1,597.80 | 1,597.80 | -0.52% | 14,459 |
| Dec 22, 2025 | 1,614.00 | 1,617.60 | 1,600.00 | 1,606.10 | 1,606.10 | 0.14% | 14,616 |
| Dec 19, 2025 | 1,595.00 | 1,614.00 | 1,585.10 | 1,603.90 | 1,603.90 | 0.19% | 22,426 |