TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,383.20
-45.40 (-3.18%)
Jul 20, 2026, 3:29 PM IST
TeamLease Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,414.00 | 1,435.00 | 1,387.70 | 1,428.60 | 1,428.60 | 1.45% | 13,257 |
| Jul 16, 2026 | 1,403.40 | 1,416.90 | 1,397.60 | 1,408.20 | 1,408.20 | 0.44% | 10,126 |
| Jul 15, 2026 | 1,422.00 | 1,422.00 | 1,393.60 | 1,402.00 | 1,402.00 | 0.30% | 18,620 |
| Jul 14, 2026 | 1,394.00 | 1,444.00 | 1,382.20 | 1,397.80 | 1,397.80 | 0.27% | 45,556 |
| Jul 13, 2026 | 1,378.40 | 1,409.70 | 1,369.00 | 1,394.00 | 1,394.00 | 1.21% | 22,776 |
| Jul 10, 2026 | 1,381.00 | 1,394.90 | 1,370.10 | 1,377.40 | 1,377.40 | -0.26% | 70,298 |
| Jul 9, 2026 | 1,384.00 | 1,395.20 | 1,373.40 | 1,381.00 | 1,381.00 | 0.06% | 33,491 |
| Jul 8, 2026 | 1,409.50 | 1,423.00 | 1,375.00 | 1,380.20 | 1,380.20 | -1.58% | 24,046 |
| Jul 7, 2026 | 1,411.00 | 1,438.00 | 1,376.00 | 1,402.40 | 1,402.40 | 0.18% | 32,176 |
| Jul 6, 2026 | 1,419.90 | 1,419.90 | 1,392.20 | 1,399.90 | 1,399.90 | -1.51% | 23,986 |
| Jul 3, 2026 | 1,435.70 | 1,444.80 | 1,414.00 | 1,421.30 | 1,421.30 | -3.17% | 32,404 |
| Jul 2, 2026 | 1,453.30 | 1,478.70 | 1,445.50 | 1,467.80 | 1,467.80 | 1.20% | 71,888 |
| Jul 1, 2026 | 1,448.00 | 1,452.90 | 1,445.00 | 1,450.40 | 1,450.40 | 0.37% | 43,665 |
| Jun 30, 2026 | 1,452.00 | 1,454.00 | 1,440.10 | 1,445.10 | 1,445.10 | -0.15% | 51,027 |
| Jun 29, 2026 | 1,452.00 | 1,459.90 | 1,440.50 | 1,447.20 | 1,447.20 | -0.21% | 49,918 |
| Jun 25, 2026 | 1,447.00 | 1,454.00 | 1,440.10 | 1,450.20 | 1,450.20 | 0.51% | 44,937 |
| Jun 24, 2026 | 1,446.10 | 1,454.00 | 1,440.00 | 1,442.80 | 1,442.80 | -0.23% | 30,221 |
| Jun 23, 2026 | 1,463.30 | 1,463.30 | 1,437.20 | 1,446.10 | 1,446.10 | -0.19% | 36,352 |
| Jun 22, 2026 | 1,471.50 | 1,471.50 | 1,440.00 | 1,448.90 | 1,448.90 | -1.10% | 51,084 |
| Jun 19, 2026 | 1,457.20 | 1,470.00 | 1,442.60 | 1,465.00 | 1,465.00 | 0.59% | 59,621 |
| Jun 18, 2026 | 1,445.10 | 1,472.90 | 1,436.00 | 1,456.40 | 1,456.40 | 1.62% | 58,093 |
| Jun 17, 2026 | 1,413.40 | 1,442.00 | 1,410.10 | 1,433.20 | 1,433.20 | 1.60% | 56,292 |
| Jun 16, 2026 | 1,407.50 | 1,424.60 | 1,406.10 | 1,410.60 | 1,410.60 | 0.42% | 16,058 |
| Jun 15, 2026 | 1,414.00 | 1,418.90 | 1,402.30 | 1,404.70 | 1,404.70 | -0.03% | 15,403 |
| Jun 12, 2026 | 1,429.70 | 1,429.90 | 1,392.10 | 1,405.10 | 1,405.10 | -0.62% | 17,319 |
| Jun 11, 2026 | 1,378.00 | 1,434.00 | 1,374.50 | 1,413.80 | 1,413.80 | 2.09% | 36,685 |
| Jun 10, 2026 | 1,395.00 | 1,397.90 | 1,368.70 | 1,384.80 | 1,384.80 | -0.50% | 14,723 |
| Jun 9, 2026 | 1,379.00 | 1,399.80 | 1,379.00 | 1,391.80 | 1,391.80 | 0.61% | 11,863 |
| Jun 8, 2026 | 1,377.00 | 1,398.50 | 1,374.40 | 1,383.30 | 1,383.30 | -0.14% | 18,429 |
| Jun 5, 2026 | 1,396.00 | 1,397.40 | 1,383.00 | 1,385.30 | 1,385.30 | 0.04% | 12,834 |
| Jun 4, 2026 | 1,379.00 | 1,396.70 | 1,373.20 | 1,384.80 | 1,384.80 | 0.54% | 19,018 |
| Jun 3, 2026 | 1,386.70 | 1,386.70 | 1,372.20 | 1,377.30 | 1,377.30 | -0.32% | 18,571 |
| Jun 2, 2026 | 1,381.00 | 1,386.90 | 1,370.60 | 1,381.70 | 1,381.70 | 0.12% | 11,083 |
| Jun 1, 2026 | 1,398.00 | 1,399.00 | 1,377.00 | 1,380.00 | 1,380.00 | -0.12% | 17,595 |
| May 29, 2026 | 1,388.40 | 1,397.90 | 1,375.10 | 1,381.60 | 1,381.60 | -0.49% | 26,043 |
| May 27, 2026 | 1,392.20 | 1,398.00 | 1,384.30 | 1,388.40 | 1,388.40 | -0.27% | 12,623 |
| May 26, 2026 | 1,394.40 | 1,408.00 | 1,388.10 | 1,392.20 | 1,392.20 | -0.16% | 29,213 |
| May 25, 2026 | 1,395.00 | 1,399.00 | 1,381.50 | 1,394.40 | 1,394.40 | 0.88% | 16,751 |
| May 22, 2026 | 1,381.00 | 1,392.00 | 1,366.40 | 1,382.20 | 1,382.20 | 0.69% | 45,564 |
| May 21, 2026 | 1,420.00 | 1,429.00 | 1,366.50 | 1,372.70 | 1,372.70 | -2.82% | 98,622 |
| May 20, 2026 | 1,380.00 | 1,438.00 | 1,377.00 | 1,412.60 | 1,412.60 | 2.82% | 70,286 |
| May 19, 2026 | 1,345.00 | 1,379.00 | 1,345.00 | 1,373.80 | 1,373.80 | 2.23% | 15,932 |
| May 18, 2026 | 1,355.00 | 1,389.00 | 1,320.10 | 1,343.80 | 1,343.80 | -1.52% | 16,302 |
| May 15, 2026 | 1,370.10 | 1,380.00 | 1,350.10 | 1,364.60 | 1,364.60 | 0.35% | 17,584 |
| May 14, 2026 | 1,357.90 | 1,369.90 | 1,324.00 | 1,359.90 | 1,359.90 | 0.85% | 32,034 |
| May 13, 2026 | 1,383.00 | 1,392.60 | 1,331.60 | 1,348.40 | 1,348.40 | -1.91% | 25,403 |
| May 12, 2026 | 1,424.80 | 1,480.00 | 1,365.00 | 1,374.70 | 1,374.70 | 1.69% | 144,924 |
| 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 |