TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 995.30
-37.10 (-3.59%)
Nov 9, 2026, 3:30 PM IST
TeamLease Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,030.00 | 1,030.00 | 985.00 | 995.30 | 995.30 | -3.59% | 42,601 |
| Nov 8, 2026 | 1,019.40 | 1,039.90 | 1,010.00 | 1,032.40 | 1,032.40 | 2.29% | 5,244 |
| Nov 6, 2026 | 1,088.30 | 1,088.30 | 985.00 | 1,009.30 | 1,009.30 | -7.39% | 104,762 |
| Nov 5, 2026 | 1,100.00 | 1,130.40 | 1,080.00 | 1,089.80 | 1,089.80 | 0.09% | 38,217 |
| Nov 4, 2026 | 1,082.00 | 1,097.10 | 1,068.10 | 1,088.80 | 1,088.80 | 1.00% | 103,428 |
| Nov 3, 2026 | 1,103.20 | 1,111.80 | 1,070.00 | 1,078.00 | 1,078.00 | -1.80% | 21,499 |
| Nov 2, 2026 | 1,071.50 | 1,124.70 | 1,069.90 | 1,097.80 | 1,097.80 | 1.61% | 19,702 |
| Oct 30, 2026 | 1,039.00 | 1,095.00 | 1,039.00 | 1,080.40 | 1,080.40 | 3.92% | 29,958 |
| Oct 29, 2026 | 1,047.80 | 1,060.20 | 1,030.00 | 1,039.60 | 1,039.60 | -0.78% | 117,689 |
| Oct 28, 2026 | 1,041.00 | 1,052.30 | 1,031.00 | 1,047.80 | 1,047.80 | -0.38% | 24,961 |
| Oct 27, 2026 | 1,054.70 | 1,074.80 | 1,040.50 | 1,051.80 | 1,051.80 | -0.27% | 40,348 |
| Oct 26, 2026 | 1,084.50 | 1,090.80 | 1,045.00 | 1,054.70 | 1,054.70 | -0.15% | 111,597 |
| Oct 23, 2026 | 1,102.00 | 1,102.00 | 1,040.00 | 1,056.30 | 1,056.30 | -3.39% | 44,228 |
| Oct 22, 2026 | 1,106.10 | 1,106.10 | 1,068.00 | 1,093.40 | 1,093.40 | -0.81% | 45,747 |
| Oct 21, 2026 | 1,108.40 | 1,113.40 | 1,055.10 | 1,102.30 | 1,102.30 | -0.55% | 57,350 |
| Oct 19, 2026 | 1,134.70 | 1,162.60 | 1,103.00 | 1,108.40 | 1,108.40 | -3.23% | 40,866 |
| Oct 16, 2026 | 1,120.00 | 1,157.40 | 1,088.30 | 1,145.40 | 1,145.40 | 2.11% | 140,127 |
| Oct 15, 2026 | 1,056.00 | 1,213.10 | 1,052.00 | 1,121.70 | 1,121.70 | 5.59% | 2,270,523 |
| Oct 14, 2026 | 1,074.40 | 1,084.90 | 1,057.90 | 1,062.30 | 1,062.30 | -1.14% | 39,169 |
| Oct 13, 2026 | 1,088.50 | 1,088.50 | 1,066.10 | 1,074.50 | 1,074.50 | -0.58% | 17,638 |
| Oct 12, 2026 | 1,070.00 | 1,106.70 | 1,070.00 | 1,080.80 | 1,080.80 | 1.20% | 20,687 |
| Oct 9, 2026 | 1,080.00 | 1,109.00 | 1,056.00 | 1,068.00 | 1,068.00 | -0.83% | 23,274 |
| Oct 8, 2026 | 1,109.00 | 1,109.00 | 1,072.50 | 1,076.90 | 1,076.90 | -2.19% | 14,287 |
| Oct 7, 2026 | 1,130.00 | 1,139.50 | 1,093.00 | 1,101.00 | 1,101.00 | -2.59% | 19,351 |
| Oct 6, 2026 | 1,126.10 | 1,147.10 | 1,121.00 | 1,130.30 | 1,130.30 | -0.38% | 16,958 |
| Oct 5, 2026 | 1,180.70 | 1,194.60 | 1,117.60 | 1,134.60 | 1,134.60 | -3.80% | 31,212 |
| Oct 1, 2026 | 1,148.60 | 1,185.00 | 1,125.00 | 1,179.40 | 1,179.40 | 2.68% | 15,313 |
| Sep 30, 2026 | 1,148.60 | 1,159.90 | 1,131.50 | 1,148.60 | 1,148.60 | - | 9,039 |
| Sep 29, 2026 | 1,144.00 | 1,163.90 | 1,117.90 | 1,148.60 | 1,148.60 | 0.74% | 27,808 |
| Sep 28, 2026 | 1,178.80 | 1,184.00 | 1,135.40 | 1,140.20 | 1,140.20 | -2.80% | 16,754 |
| Sep 25, 2026 | 1,190.00 | 1,198.90 | 1,158.00 | 1,173.00 | 1,173.00 | -1.59% | 37,668 |
| Sep 24, 2026 | 1,201.90 | 1,215.90 | 1,183.10 | 1,192.00 | 1,192.00 | -0.33% | 11,262 |
| Sep 23, 2026 | 1,210.50 | 1,211.00 | 1,186.60 | 1,196.00 | 1,196.00 | -0.42% | 7,971 |
| Sep 22, 2026 | 1,230.20 | 1,230.20 | 1,195.40 | 1,201.00 | 1,201.00 | -1.31% | 16,127 |
| Sep 21, 2026 | 1,219.00 | 1,235.00 | 1,211.20 | 1,217.00 | 1,217.00 | -0.16% | 7,485 |
| Sep 18, 2026 | 1,226.70 | 1,238.50 | 1,200.60 | 1,219.00 | 1,219.00 | -0.63% | 21,622 |
| Sep 17, 2026 | 1,231.10 | 1,245.80 | 1,213.00 | 1,226.70 | 1,226.70 | -0.11% | 9,021 |
| Sep 16, 2026 | 1,229.60 | 1,240.00 | 1,213.20 | 1,228.00 | 1,228.00 | -0.13% | 5,297 |
| Sep 15, 2026 | 1,230.10 | 1,241.30 | 1,213.10 | 1,229.60 | 1,229.60 | -0.95% | 14,425 |
| Sep 11, 2026 | 1,252.00 | 1,252.00 | 1,232.30 | 1,241.40 | 1,241.40 | -1.00% | 14,460 |
| Sep 10, 2026 | 1,265.60 | 1,280.50 | 1,251.20 | 1,253.90 | 1,253.90 | -2.15% | 11,448 |
| Sep 9, 2026 | 1,250.00 | 1,295.00 | 1,240.50 | 1,281.50 | 1,281.50 | 1.99% | 20,453 |
| Sep 8, 2026 | 1,285.00 | 1,285.60 | 1,243.80 | 1,256.50 | 1,256.50 | -1.77% | 14,408 |
| Sep 7, 2026 | 1,285.00 | 1,309.20 | 1,261.10 | 1,279.20 | 1,279.20 | 2.29% | 36,478 |
| Sep 4, 2026 | 1,260.00 | 1,280.00 | 1,235.00 | 1,250.60 | 1,250.60 | 0.05% | 29,000 |
| Sep 3, 2026 | 1,250.70 | 1,264.20 | 1,236.80 | 1,250.00 | 1,250.00 | -0.22% | 46,412 |
| Sep 2, 2026 | 1,271.00 | 1,274.00 | 1,241.30 | 1,252.70 | 1,252.70 | -0.93% | 14,205 |
| Sep 1, 2026 | 1,275.00 | 1,299.00 | 1,252.50 | 1,264.50 | 1,264.50 | -1.48% | 9,242 |
| Aug 31, 2026 | 1,280.60 | 1,299.00 | 1,258.70 | 1,283.50 | 1,283.50 | 0.85% | 16,899 |
| Aug 28, 2026 | 1,260.00 | 1,290.00 | 1,243.00 | 1,272.70 | 1,272.70 | 1.60% | 16,630 |