TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,491.30
+64.40 (4.51%)
At close: Feb 4, 2026
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,610.00 | 1,610.00 | 1,587.00 | 1,600.90 | 1,600.90 | - | 7,914 |
| Dec 17, 2025 | 1,595.10 | 1,607.50 | 1,585.00 | 1,600.90 | 1,600.90 | -0.16% | 14,187 |
| Dec 16, 2025 | 1,615.00 | 1,615.00 | 1,592.10 | 1,603.40 | 1,603.40 | -0.27% | 17,330 |
| Dec 15, 2025 | 1,604.00 | 1,613.00 | 1,583.00 | 1,607.70 | 1,607.70 | 0.32% | 19,223 |
| Dec 12, 2025 | 1,624.90 | 1,650.00 | 1,591.00 | 1,602.60 | 1,602.60 | -0.84% | 15,684 |
| Dec 11, 2025 | 1,610.60 | 1,625.00 | 1,586.00 | 1,616.10 | 1,616.10 | 0.69% | 11,079 |
| Dec 10, 2025 | 1,633.90 | 1,638.40 | 1,593.00 | 1,605.00 | 1,605.00 | -0.82% | 13,454 |
| Dec 9, 2025 | 1,611.00 | 1,641.50 | 1,579.90 | 1,618.20 | 1,618.20 | 0.33% | 47,497 |
| Dec 8, 2025 | 1,640.00 | 1,654.60 | 1,601.00 | 1,612.90 | 1,612.90 | -1.36% | 32,882 |
| 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 |