TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,850.00
+24.00 (1.31%)
Aug 21, 2025, 3:29 PM IST
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,844.00 | 1,855.30 | 1,826.20 | 1,850.00 | 1,850.00 | 1.31% | 24,591 |
| Aug 20, 2025 | 1,817.00 | 1,842.10 | 1,800.60 | 1,826.00 | 1,826.00 | 0.50% | 20,030 |
| Aug 19, 2025 | 1,795.00 | 1,828.80 | 1,772.40 | 1,817.00 | 1,817.00 | 1.62% | 21,877 |
| Aug 18, 2025 | 1,731.00 | 1,798.80 | 1,731.00 | 1,788.00 | 1,788.00 | 4.60% | 28,824 |
| Aug 14, 2025 | 1,702.00 | 1,720.00 | 1,691.90 | 1,709.40 | 1,709.40 | 1.03% | 78,133 |
| Aug 13, 2025 | 1,730.00 | 1,730.00 | 1,688.50 | 1,691.90 | 1,691.90 | -1.40% | 24,157 |
| Aug 12, 2025 | 1,729.90 | 1,760.20 | 1,703.00 | 1,716.00 | 1,716.00 | -0.55% | 35,464 |
| Aug 11, 2025 | 1,749.00 | 1,751.50 | 1,721.20 | 1,725.50 | 1,725.50 | -0.70% | 15,527 |
| Aug 8, 2025 | 1,746.00 | 1,760.00 | 1,730.10 | 1,737.70 | 1,737.70 | -0.75% | 17,936 |
| Aug 7, 2025 | 1,798.50 | 1,814.50 | 1,738.00 | 1,750.90 | 1,750.90 | -2.60% | 27,113 |
| Aug 6, 2025 | 1,855.60 | 1,855.60 | 1,786.00 | 1,797.70 | 1,797.70 | -3.05% | 34,710 |
| Aug 5, 2025 | 1,859.00 | 1,948.80 | 1,820.10 | 1,854.30 | 1,854.30 | 1.13% | 122,348 |
| Aug 4, 2025 | 1,853.20 | 1,878.90 | 1,818.80 | 1,833.60 | 1,833.60 | 0.03% | 43,382 |
| Aug 1, 2025 | 1,890.00 | 2,100.00 | 1,802.70 | 1,833.00 | 1,833.00 | -0.09% | 459,082 |
| Jul 31, 2025 | 1,875.00 | 1,875.00 | 1,830.30 | 1,834.70 | 1,834.70 | -2.32% | 18,925 |
| Jul 30, 2025 | 1,878.50 | 1,890.90 | 1,867.30 | 1,878.30 | 1,878.30 | - | 16,919 |
| Jul 29, 2025 | 1,870.00 | 1,893.60 | 1,870.00 | 1,878.30 | 1,878.30 | 0.27% | 19,079 |
| Jul 28, 2025 | 1,901.00 | 1,927.90 | 1,852.00 | 1,873.20 | 1,873.20 | -2.44% | 33,424 |
| Jul 25, 2025 | 1,938.00 | 1,938.00 | 1,914.80 | 1,920.10 | 1,920.10 | -0.44% | 13,164 |
| Jul 24, 2025 | 1,929.00 | 1,935.00 | 1,910.00 | 1,928.60 | 1,928.60 | 0.33% | 13,894 |
| Jul 23, 2025 | 1,974.90 | 1,974.90 | 1,914.30 | 1,922.20 | 1,922.20 | -2.16% | 20,385 |
| Jul 22, 2025 | 1,948.90 | 1,974.90 | 1,941.00 | 1,964.60 | 1,964.60 | 0.36% | 24,300 |
| Jul 21, 2025 | 1,950.00 | 1,973.90 | 1,940.00 | 1,957.60 | 1,957.60 | 0.02% | 11,977 |
| Jul 18, 2025 | 1,979.20 | 1,988.60 | 1,950.10 | 1,957.20 | 1,957.20 | -0.59% | 10,577 |
| Jul 17, 2025 | 1,950.00 | 2,002.80 | 1,947.40 | 1,968.80 | 1,968.80 | 0.54% | 109,491 |
| Jul 16, 2025 | 1,964.00 | 1,984.00 | 1,943.10 | 1,958.20 | 1,958.20 | 0.36% | 89,758 |
| Jul 15, 2025 | 1,936.00 | 1,965.00 | 1,934.10 | 1,951.20 | 1,951.20 | 0.36% | 53,930 |
| Jul 14, 2025 | 1,940.00 | 1,968.00 | 1,927.00 | 1,944.20 | 1,944.20 | -0.23% | 11,549 |
| Jul 11, 2025 | 1,961.00 | 1,970.00 | 1,939.00 | 1,948.60 | 1,948.60 | -0.46% | 8,888 |
| Jul 10, 2025 | 1,937.30 | 1,970.00 | 1,926.50 | 1,957.70 | 1,957.70 | 0.67% | 16,878 |
| Jul 9, 2025 | 1,990.00 | 1,996.10 | 1,935.00 | 1,944.70 | 1,944.70 | -1.94% | 42,392 |
| Jul 8, 2025 | 2,010.00 | 2,013.30 | 1,975.00 | 1,983.10 | 1,983.10 | -0.37% | 11,468 |
| Jul 7, 2025 | 2,052.50 | 2,054.50 | 1,973.00 | 1,990.40 | 1,990.40 | -2.50% | 31,654 |
| Jul 4, 2025 | 2,027.30 | 2,056.60 | 2,015.10 | 2,041.40 | 2,041.40 | 0.70% | 14,487 |
| Jul 3, 2025 | 2,050.50 | 2,058.00 | 2,020.10 | 2,027.30 | 2,027.30 | -0.91% | 19,552 |
| Jul 2, 2025 | 2,008.60 | 2,051.00 | 1,975.90 | 2,046.00 | 2,046.00 | 1.77% | 55,027 |
| Jul 1, 2025 | 2,032.00 | 2,038.80 | 2,002.00 | 2,010.40 | 2,010.40 | -1.02% | 25,446 |
| Jun 30, 2025 | 2,030.00 | 2,047.00 | 2,015.40 | 2,031.20 | 2,031.20 | 0.11% | 16,539 |
| Jun 27, 2025 | 2,020.00 | 2,050.00 | 2,002.60 | 2,029.00 | 2,029.00 | 0.96% | 32,646 |
| Jun 26, 2025 | 2,028.00 | 2,051.00 | 1,988.10 | 2,009.80 | 2,009.80 | -0.90% | 23,808 |
| Jun 25, 2025 | 1,983.10 | 2,034.70 | 1,970.50 | 2,028.00 | 2,028.00 | 2.15% | 32,355 |
| Jun 24, 2025 | 2,019.70 | 2,037.60 | 1,971.20 | 1,985.40 | 1,985.40 | 0.55% | 32,974 |
| Jun 23, 2025 | 1,946.00 | 1,985.10 | 1,943.70 | 1,974.60 | 1,974.60 | 1.05% | 30,773 |
| Jun 20, 2025 | 1,987.00 | 2,003.30 | 1,935.90 | 1,954.00 | 1,954.00 | -1.66% | 88,842 |
| Jun 19, 2025 | 2,030.30 | 2,047.90 | 1,970.00 | 1,986.90 | 1,986.90 | -2.25% | 36,987 |
| Jun 18, 2025 | 2,034.10 | 2,044.70 | 1,996.60 | 2,032.70 | 2,032.70 | -0.07% | 30,513 |
| Jun 17, 2025 | 2,076.10 | 2,086.00 | 2,017.10 | 2,034.10 | 2,034.10 | -1.24% | 56,603 |
| Jun 16, 2025 | 1,979.90 | 2,138.00 | 1,979.90 | 2,059.60 | 2,059.60 | 4.12% | 253,128 |
| Jun 13, 2025 | 1,990.00 | 2,001.50 | 1,961.10 | 1,978.10 | 1,978.10 | -1.19% | 21,566 |
| Jun 12, 2025 | 2,026.00 | 2,057.70 | 1,994.90 | 2,002.00 | 2,002.00 | -0.35% | 43,656 |