TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,374.70
+22.90 (1.69%)
May 12, 2026, 3:29 PM IST
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,424.80 | 1,480.00 | 1,387.30 | 1,401.60 | - | 3.68% | 115,709 |
| May 11, 2026 | 1,360.90 | 1,363.00 | 1,311.30 | 1,351.80 | 1,351.80 | -0.17% | 20,253 |
| May 8, 2026 | 1,340.00 | 1,372.90 | 1,337.10 | 1,354.10 | 1,354.10 | 0.57% | 21,179 |
| May 7, 2026 | 1,327.90 | 1,355.00 | 1,310.60 | 1,346.40 | 1,346.40 | 1.39% | 39,704 |
| May 6, 2026 | 1,320.00 | 1,337.00 | 1,309.00 | 1,327.90 | 1,327.90 | 1.61% | 28,720 |
| May 5, 2026 | 1,277.50 | 1,313.90 | 1,258.10 | 1,306.80 | 1,306.80 | 2.79% | 81,995 |
| May 4, 2026 | 1,255.00 | 1,280.50 | 1,233.00 | 1,271.30 | 1,271.30 | 3.16% | 31,090 |
| Apr 30, 2026 | 1,224.00 | 1,238.50 | 1,205.00 | 1,232.30 | 1,232.30 | 0.46% | 9,060 |
| Apr 29, 2026 | 1,241.90 | 1,254.70 | 1,221.00 | 1,226.60 | 1,226.60 | -1.23% | 10,352 |
| Apr 28, 2026 | 1,255.00 | 1,259.90 | 1,210.00 | 1,241.90 | 1,241.90 | -0.65% | 37,807 |
| Apr 27, 2026 | 1,208.60 | 1,257.10 | 1,208.60 | 1,250.00 | 1,250.00 | 3.43% | 19,456 |
| Apr 24, 2026 | 1,257.00 | 1,263.80 | 1,204.00 | 1,208.60 | 1,208.60 | -2.82% | 13,314 |
| Apr 23, 2026 | 1,239.00 | 1,255.70 | 1,229.30 | 1,243.70 | 1,243.70 | 0.46% | 11,467 |
| Apr 22, 2026 | 1,256.50 | 1,258.00 | 1,228.20 | 1,238.00 | 1,238.00 | -0.98% | 20,736 |
| Apr 21, 2026 | 1,263.30 | 1,280.00 | 1,242.10 | 1,250.30 | 1,250.30 | -1.03% | 19,217 |
| Apr 20, 2026 | 1,248.60 | 1,290.00 | 1,238.70 | 1,263.30 | 1,263.30 | 1.99% | 57,387 |
| Apr 17, 2026 | 1,241.70 | 1,275.00 | 1,232.70 | 1,238.70 | 1,238.70 | 1.31% | 38,407 |
| Apr 16, 2026 | 1,235.00 | 1,238.90 | 1,198.00 | 1,222.70 | 1,222.70 | 1.02% | 42,274 |
| Apr 15, 2026 | 1,191.80 | 1,220.00 | 1,190.00 | 1,210.40 | 1,210.40 | 2.76% | 34,616 |
| Apr 13, 2026 | 1,180.00 | 1,207.60 | 1,157.00 | 1,177.90 | 1,177.90 | -0.76% | 22,130 |
| Apr 10, 2026 | 1,189.10 | 1,249.00 | 1,180.00 | 1,186.90 | 1,186.90 | -0.19% | 23,378 |
| Apr 9, 2026 | 1,200.00 | 1,228.20 | 1,181.00 | 1,189.10 | 1,189.10 | -0.41% | 68,698 |
| Apr 8, 2026 | 1,230.00 | 1,243.30 | 1,186.00 | 1,194.00 | 1,194.00 | -0.33% | 84,073 |
| Apr 7, 2026 | 1,195.10 | 1,207.00 | 1,160.70 | 1,197.90 | 1,197.90 | 0.23% | 9,203 |
| Apr 6, 2026 | 1,170.80 | 1,230.00 | 1,136.10 | 1,195.10 | 1,195.10 | 2.08% | 17,478 |
| Apr 2, 2026 | 1,150.20 | 1,176.30 | 1,111.60 | 1,170.80 | 1,170.80 | 1.79% | 13,579 |
| Apr 1, 2026 | 1,109.40 | 1,170.60 | 1,109.40 | 1,150.20 | 1,150.20 | 1.92% | 14,928 |
| Mar 30, 2026 | 1,160.20 | 1,160.20 | 1,090.20 | 1,128.50 | 1,128.50 | -2.73% | 122,658 |
| Mar 27, 2026 | 1,218.00 | 1,225.10 | 1,146.40 | 1,160.20 | 1,160.20 | -4.41% | 167,219 |
| Mar 25, 2026 | 1,210.50 | 1,234.00 | 1,183.60 | 1,213.70 | 1,213.70 | 1.23% | 45,323 |
| Mar 24, 2026 | 1,159.00 | 1,225.40 | 1,154.40 | 1,198.90 | 1,198.90 | 3.85% | 73,749 |
| Mar 23, 2026 | 1,172.10 | 1,175.60 | 1,135.00 | 1,154.40 | 1,154.40 | -2.87% | 31,934 |
| Mar 20, 2026 | 1,172.10 | 1,240.60 | 1,172.10 | 1,188.50 | 1,188.50 | 1.73% | 135,053 |
| Mar 19, 2026 | 1,190.30 | 1,190.30 | 1,155.00 | 1,168.30 | 1,168.30 | -3.17% | 22,387 |
| Mar 18, 2026 | 1,099.90 | 1,231.90 | 1,099.90 | 1,206.50 | 1,206.50 | 9.69% | 107,656 |
| Mar 17, 2026 | 1,087.90 | 1,111.50 | 1,086.00 | 1,099.90 | 1,099.90 | -0.10% | 15,546 |
| Mar 16, 2026 | 1,080.00 | 1,105.50 | 1,065.20 | 1,101.00 | 1,101.00 | 0.87% | 19,491 |
| Mar 13, 2026 | 1,110.00 | 1,120.00 | 1,078.00 | 1,091.50 | 1,091.50 | -2.72% | 29,517 |
| Mar 12, 2026 | 1,132.50 | 1,142.20 | 1,103.40 | 1,122.00 | 1,122.00 | -0.83% | 14,149 |
| Mar 11, 2026 | 1,135.00 | 1,152.70 | 1,111.80 | 1,131.40 | 1,131.40 | 0.45% | 25,401 |
| Mar 10, 2026 | 1,108.60 | 1,135.00 | 1,108.50 | 1,126.30 | 1,126.30 | 2.08% | 16,798 |
| Mar 9, 2026 | 1,099.00 | 1,139.00 | 1,081.60 | 1,103.30 | 1,103.30 | -2.07% | 42,239 |
| Mar 6, 2026 | 1,153.00 | 1,153.10 | 1,120.00 | 1,126.60 | 1,126.60 | -2.30% | 31,155 |
| Mar 5, 2026 | 1,182.90 | 1,182.90 | 1,136.20 | 1,153.10 | 1,153.10 | -2.52% | 81,494 |
| Mar 4, 2026 | 1,179.20 | 1,204.50 | 1,169.10 | 1,182.90 | 1,182.90 | -1.03% | 16,312 |
| Mar 2, 2026 | 1,200.00 | 1,220.00 | 1,171.30 | 1,195.20 | 1,195.20 | -1.98% | 28,973 |
| 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 |