TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,377.30
-4.40 (-0.32%)
Jun 3, 2026, 3:29 PM IST
TeamLease Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |