TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,635.10
+23.30 (1.45%)
At close: Dec 5, 2025
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,620.50 | 1,650.00 | 1,601.10 | 1,635.10 | 1,635.10 | 1.45% | 28,908 |
| Dec 4, 2025 | 1,617.00 | 1,622.90 | 1,592.90 | 1,611.80 | 1,611.80 | -0.01% | 66,839 |
| Dec 3, 2025 | 1,660.00 | 1,679.90 | 1,609.00 | 1,612.00 | 1,612.00 | -3.18% | 48,805 |
| Dec 2, 2025 | 1,678.00 | 1,690.00 | 1,631.00 | 1,664.90 | 1,664.90 | -1.32% | 148,775 |
| Dec 1, 2025 | 1,652.00 | 1,713.00 | 1,650.00 | 1,687.10 | 1,687.10 | 2.42% | 185,483 |
| Nov 28, 2025 | 1,678.00 | 1,680.70 | 1,640.00 | 1,647.30 | 1,647.30 | -1.70% | 31,666 |
| Nov 27, 2025 | 1,712.00 | 1,722.60 | 1,661.00 | 1,675.80 | 1,675.80 | -1.83% | 60,737 |
| Nov 26, 2025 | 1,709.30 | 1,728.50 | 1,687.30 | 1,707.00 | 1,707.00 | 0.67% | 106,854 |
| Nov 25, 2025 | 1,690.00 | 1,750.00 | 1,671.00 | 1,695.70 | 1,695.70 | 0.54% | 467,663 |
| Nov 24, 2025 | 1,690.00 | 1,872.20 | 1,630.00 | 1,686.60 | 1,686.60 | 1.73% | 3,450,276 |
| Nov 21, 2025 | 1,694.50 | 1,703.00 | 1,652.00 | 1,657.90 | 1,657.90 | -1.30% | 8,695 |
| Nov 20, 2025 | 1,712.00 | 1,724.70 | 1,674.90 | 1,679.80 | 1,679.80 | -1.46% | 4,909 |
| Nov 19, 2025 | 1,695.00 | 1,713.40 | 1,680.00 | 1,704.70 | 1,704.70 | 0.70% | 5,759 |
| Nov 18, 2025 | 1,690.50 | 1,698.00 | 1,672.00 | 1,692.90 | 1,692.90 | 0.40% | 4,778 |
| Nov 17, 2025 | 1,720.00 | 1,720.00 | 1,676.00 | 1,686.20 | 1,686.20 | -1.33% | 10,244 |
| Nov 14, 2025 | 1,686.60 | 1,725.00 | 1,680.90 | 1,709.00 | 1,709.00 | 1.68% | 6,664 |
| Nov 13, 2025 | 1,709.10 | 1,711.00 | 1,671.60 | 1,680.70 | 1,680.70 | -1.07% | 6,847 |
| Nov 12, 2025 | 1,705.00 | 1,726.50 | 1,685.00 | 1,698.90 | 1,698.90 | 0.14% | 18,984 |
| Nov 11, 2025 | 1,723.30 | 1,723.30 | 1,684.00 | 1,696.50 | 1,696.50 | -1.29% | 6,253 |
| Nov 10, 2025 | 1,745.00 | 1,745.50 | 1,702.00 | 1,718.70 | 1,718.70 | -0.60% | 11,278 |
| Nov 7, 2025 | 1,692.60 | 1,739.70 | 1,661.10 | 1,729.10 | 1,729.10 | 2.16% | 18,115 |
| Nov 6, 2025 | 1,736.00 | 1,768.00 | 1,661.10 | 1,692.60 | 1,692.60 | 0.28% | 85,842 |
| Nov 4, 2025 | 1,702.10 | 1,704.10 | 1,680.40 | 1,687.90 | 1,687.90 | -0.83% | 5,054 |
| Nov 3, 2025 | 1,687.50 | 1,707.70 | 1,675.40 | 1,702.10 | 1,702.10 | 1.36% | 10,021 |
| Oct 31, 2025 | 1,699.50 | 1,706.10 | 1,672.40 | 1,679.20 | 1,679.20 | -1.19% | 9,247 |
| Oct 30, 2025 | 1,718.00 | 1,718.20 | 1,691.90 | 1,699.50 | 1,699.50 | -0.99% | 17,867 |
| Oct 29, 2025 | 1,741.00 | 1,741.00 | 1,700.00 | 1,716.50 | 1,716.50 | -1.03% | 12,098 |
| Oct 28, 2025 | 1,730.00 | 1,760.80 | 1,725.00 | 1,734.40 | 1,734.40 | 0.48% | 69,764 |
| Oct 27, 2025 | 1,734.40 | 1,740.00 | 1,719.90 | 1,726.10 | 1,726.10 | -0.08% | 12,470 |
| Oct 24, 2025 | 1,757.20 | 1,759.20 | 1,722.50 | 1,727.50 | 1,727.50 | -1.67% | 20,712 |
| Oct 23, 2025 | 1,764.40 | 1,776.50 | 1,742.60 | 1,756.80 | 1,756.80 | 0.09% | 11,431 |
| Oct 21, 2025 | 1,789.00 | 1,789.90 | 1,710.10 | 1,755.20 | 1,755.20 | -0.62% | 4,382 |
| Oct 20, 2025 | 1,766.20 | 1,800.00 | 1,731.00 | 1,766.10 | 1,766.10 | -0.01% | 10,184 |
| Oct 17, 2025 | 1,737.30 | 1,815.00 | 1,737.30 | 1,766.20 | 1,766.20 | 1.68% | 44,050 |
| Oct 16, 2025 | 1,730.10 | 1,749.20 | 1,725.00 | 1,737.10 | 1,737.10 | 0.94% | 8,391 |
| Oct 15, 2025 | 1,729.00 | 1,738.00 | 1,715.00 | 1,721.00 | 1,721.00 | -0.14% | 11,174 |
| Oct 14, 2025 | 1,794.70 | 1,794.70 | 1,716.90 | 1,723.40 | 1,723.40 | -3.48% | 35,221 |
| Oct 13, 2025 | 1,783.30 | 1,795.00 | 1,761.20 | 1,785.60 | 1,785.60 | 0.13% | 17,037 |
| Oct 10, 2025 | 1,794.10 | 1,796.30 | 1,779.10 | 1,783.30 | 1,783.30 | -0.08% | 4,754 |
| Oct 9, 2025 | 1,798.80 | 1,807.30 | 1,775.00 | 1,784.70 | 1,784.70 | -0.78% | 36,480 |
| Oct 8, 2025 | 1,805.60 | 1,846.90 | 1,790.40 | 1,798.80 | 1,798.80 | 0.02% | 15,362 |
| Oct 7, 2025 | 1,784.10 | 1,828.00 | 1,784.10 | 1,798.40 | 1,798.40 | 0.80% | 36,599 |
| Oct 6, 2025 | 1,775.00 | 1,793.90 | 1,751.20 | 1,784.10 | 1,784.10 | 1.15% | 9,187 |
| Oct 3, 2025 | 1,757.70 | 1,773.40 | 1,743.00 | 1,763.80 | 1,763.80 | 0.56% | 9,654 |
| Oct 1, 2025 | 1,789.90 | 1,791.50 | 1,745.50 | 1,754.00 | 1,754.00 | -1.49% | 20,834 |
| Sep 30, 2025 | 1,760.00 | 1,795.00 | 1,751.20 | 1,780.60 | 1,780.60 | 0.31% | 27,646 |
| Sep 29, 2025 | 1,791.80 | 1,799.70 | 1,756.50 | 1,775.10 | 1,775.10 | -0.93% | 10,787 |
| Sep 26, 2025 | 1,840.60 | 1,849.00 | 1,770.00 | 1,791.80 | 1,791.80 | -2.65% | 16,125 |
| Sep 25, 2025 | 1,848.10 | 1,858.00 | 1,811.20 | 1,840.60 | 1,840.60 | -0.04% | 18,250 |
| Sep 24, 2025 | 1,868.70 | 1,876.10 | 1,825.10 | 1,841.40 | 1,841.40 | -1.46% | 15,729 |