TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,692.60
+4.70 (0.28%)
Nov 6, 2025, 3:29 PM IST
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,036 |
| 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% | 12,101 |
| Oct 28, 2025 | 1,730.00 | 1,760.80 | 1,725.00 | 1,734.40 | 1,734.40 | 0.48% | 69,769 |
| Oct 27, 2025 | 1,734.40 | 1,740.00 | 1,719.90 | 1,726.10 | 1,726.10 | -0.08% | 12,481 |
| Oct 24, 2025 | 1,757.20 | 1,759.20 | 1,722.50 | 1,727.50 | 1,727.50 | -1.67% | 20,741 |
| Oct 23, 2025 | 1,764.40 | 1,776.50 | 1,742.60 | 1,756.80 | 1,756.80 | 0.09% | 11,436 |
| 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% | 10,185 |
| Oct 17, 2025 | 1,737.30 | 1,815.00 | 1,737.30 | 1,766.20 | 1,766.20 | 1.68% | 44,272 |
| Oct 16, 2025 | 1,730.10 | 1,749.20 | 1,725.00 | 1,737.10 | 1,737.10 | 0.94% | 8,393 |
| Oct 15, 2025 | 1,729.00 | 1,738.00 | 1,715.00 | 1,721.00 | 1,721.00 | -0.14% | 11,175 |
| 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% | 4,772 |
| Oct 9, 2025 | 1,798.80 | 1,807.30 | 1,775.00 | 1,784.70 | 1,784.70 | -0.78% | 36,516 |
| Oct 8, 2025 | 1,805.60 | 1,846.90 | 1,790.40 | 1,798.80 | 1,798.80 | 0.02% | 15,405 |
| 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% | 9,189 |
| 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% | 20,851 |
| Sep 30, 2025 | 1,760.00 | 1,795.00 | 1,751.20 | 1,780.60 | 1,780.60 | 0.31% | 27,657 |
| Sep 29, 2025 | 1,791.80 | 1,799.70 | 1,756.50 | 1,775.10 | 1,775.10 | -0.93% | 10,798 |
| Sep 26, 2025 | 1,840.60 | 1,849.00 | 1,770.00 | 1,791.80 | 1,791.80 | -2.65% | 16,130 |
| Sep 25, 2025 | 1,848.10 | 1,858.00 | 1,811.20 | 1,840.60 | 1,840.60 | -0.04% | 18,252 |
| Sep 24, 2025 | 1,868.70 | 1,876.10 | 1,825.10 | 1,841.40 | 1,841.40 | -1.46% | 15,744 |
| Sep 23, 2025 | 1,858.70 | 1,885.00 | 1,853.60 | 1,868.70 | 1,868.70 | 0.02% | 33,556 |
| Sep 22, 2025 | 1,880.00 | 1,910.00 | 1,830.70 | 1,868.40 | 1,868.40 | -0.62% | 112,386 |
| Sep 19, 2025 | 1,904.10 | 1,904.10 | 1,870.80 | 1,880.00 | 1,880.00 | -0.48% | 11,458 |
| Sep 18, 2025 | 1,939.50 | 1,939.50 | 1,877.50 | 1,889.00 | 1,889.00 | -1.97% | 35,273 |
| Sep 17, 2025 | 1,935.00 | 1,944.10 | 1,925.00 | 1,927.00 | 1,927.00 | -0.36% | 8,267 |
| Sep 16, 2025 | 1,938.80 | 1,944.30 | 1,916.90 | 1,934.00 | 1,934.00 | 0.58% | 36,382 |
| Sep 15, 2025 | 1,880.70 | 1,931.00 | 1,863.60 | 1,922.80 | 1,922.80 | 2.24% | 38,869 |
| Sep 12, 2025 | 1,885.50 | 1,889.50 | 1,838.90 | 1,880.70 | 1,880.70 | 0.40% | 29,013 |
| Sep 11, 2025 | 1,868.80 | 1,886.00 | 1,852.60 | 1,873.20 | 1,873.20 | 0.76% | 7,686 |
| Sep 10, 2025 | 1,880.00 | 1,880.00 | 1,845.40 | 1,859.00 | 1,859.00 | -0.75% | 21,635 |
| Sep 9, 2025 | 1,866.20 | 1,891.80 | 1,843.40 | 1,873.10 | 1,873.10 | 0.69% | 10,155 |
| Sep 8, 2025 | 1,866.20 | 1,868.10 | 1,833.10 | 1,860.30 | 1,860.30 | 0.21% | 10,331 |
| Sep 5, 2025 | 1,862.00 | 1,869.30 | 1,840.20 | 1,856.40 | 1,856.40 | -0.18% | 9,951 |
| Sep 4, 2025 | 1,872.00 | 1,877.10 | 1,848.00 | 1,859.80 | 1,859.80 | -0.25% | 11,458 |
| Sep 3, 2025 | 1,880.00 | 1,893.80 | 1,857.70 | 1,864.40 | 1,864.40 | -0.84% | 9,174 |
| Sep 2, 2025 | 1,822.60 | 1,906.10 | 1,811.60 | 1,880.10 | 1,880.10 | 3.15% | 44,365 |
| Sep 1, 2025 | 1,791.70 | 1,844.00 | 1,785.00 | 1,822.60 | 1,822.60 | 2.13% | 6,980 |
| Aug 29, 2025 | 1,789.90 | 1,804.80 | 1,773.40 | 1,784.60 | 1,784.60 | -0.49% | 8,327 |
| Aug 28, 2025 | 1,809.20 | 1,811.00 | 1,758.00 | 1,793.30 | 1,793.30 | -0.38% | 23,891 |
| Aug 26, 2025 | 1,833.00 | 1,833.10 | 1,790.30 | 1,800.20 | 1,800.20 | -1.70% | 26,154 |
| Aug 25, 2025 | 1,859.90 | 1,860.40 | 1,820.20 | 1,831.30 | 1,831.30 | -1.05% | 11,427 |
| Aug 22, 2025 | 1,855.00 | 1,859.60 | 1,836.10 | 1,850.70 | 1,850.70 | 0.04% | 14,384 |