TeamLease Services Limited (NSE:TEAMLEASE)
India · Delayed Price · Currency is INR 1,202.60
+6.60 (0.55%)
Sep 24, 2026, 11:55 AM IST
TeamLease Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,201.90 | 1,202.00 | 1,184.00 | 1,196.10 | - | 0.01% | 7,972 |
| 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 |
| Aug 27, 2026 | 1,256.20 | 1,263.90 | 1,229.70 | 1,252.70 | 1,252.70 | 0.31% | 28,997 |
| Aug 26, 2026 | 1,246.00 | 1,257.90 | 1,239.10 | 1,248.80 | 1,248.80 | 0.97% | 19,308 |
| Aug 25, 2026 | 1,243.00 | 1,252.50 | 1,227.80 | 1,236.80 | 1,236.80 | -0.85% | 12,131 |
| Aug 24, 2026 | 1,249.90 | 1,260.00 | 1,224.80 | 1,247.40 | 1,247.40 | 0.18% | 11,191 |
| Aug 21, 2026 | 1,240.90 | 1,253.90 | 1,231.20 | 1,245.20 | 1,245.20 | 0.25% | 7,342 |
| Aug 20, 2026 | 1,232.10 | 1,256.60 | 1,230.00 | 1,242.10 | 1,242.10 | 0.56% | 11,396 |
| Aug 19, 2026 | 1,241.10 | 1,250.90 | 1,226.00 | 1,235.20 | 1,235.20 | -0.91% | 8,790 |
| Aug 18, 2026 | 1,228.10 | 1,261.40 | 1,228.10 | 1,246.50 | 1,246.50 | 0.56% | 16,967 |
| Aug 17, 2026 | 1,255.00 | 1,255.00 | 1,236.70 | 1,239.60 | 1,239.60 | -1.23% | 11,689 |
| Aug 14, 2026 | 1,250.80 | 1,270.00 | 1,244.30 | 1,255.00 | 1,255.00 | -0.11% | 15,117 |
| Aug 13, 2026 | 1,251.60 | 1,268.70 | 1,245.60 | 1,256.40 | 1,256.40 | -0.06% | 8,627 |
| Aug 12, 2026 | 1,245.00 | 1,263.30 | 1,227.60 | 1,257.20 | 1,257.20 | 0.85% | 15,172 |
| Aug 11, 2026 | 1,247.00 | 1,256.80 | 1,237.00 | 1,246.60 | 1,246.60 | -0.55% | 14,091 |
| Aug 10, 2026 | 1,251.10 | 1,260.00 | 1,231.90 | 1,253.50 | 1,253.50 | -0.01% | 23,012 |
| Aug 7, 2026 | 1,262.50 | 1,265.00 | 1,237.70 | 1,253.60 | 1,253.60 | 0.01% | 15,285 |
| Aug 6, 2026 | 1,252.40 | 1,271.30 | 1,240.00 | 1,253.50 | 1,253.50 | 0.15% | 20,052 |
| Aug 5, 2026 | 1,260.10 | 1,265.30 | 1,244.10 | 1,251.60 | 1,251.60 | -0.75% | 35,160 |
| Aug 4, 2026 | 1,235.00 | 1,269.90 | 1,231.90 | 1,261.00 | 1,261.00 | 1.71% | 46,134 |
| Aug 3, 2026 | 1,238.90 | 1,256.00 | 1,235.00 | 1,239.80 | 1,239.80 | 0.40% | 73,578 |
| Jul 31, 2026 | 1,279.80 | 1,279.80 | 1,223.50 | 1,234.90 | 1,234.90 | -2.46% | 101,359 |
| Jul 30, 2026 | 1,299.00 | 1,299.00 | 1,261.70 | 1,266.10 | 1,266.10 | -2.55% | 38,297 |
| Jul 29, 2026 | 1,291.30 | 1,317.70 | 1,290.00 | 1,299.20 | 1,299.20 | -0.10% | 95,150 |
| Jul 28, 2026 | 1,309.90 | 1,313.90 | 1,289.00 | 1,300.50 | 1,300.50 | 0.50% | 25,330 |
| Jul 27, 2026 | 1,320.00 | 1,324.40 | 1,286.20 | 1,294.00 | 1,294.00 | -1.50% | 67,591 |
| Jul 24, 2026 | 1,309.90 | 1,330.00 | 1,301.00 | 1,313.70 | 1,313.70 | 0.14% | 21,023 |
| Jul 23, 2026 | 1,338.40 | 1,343.60 | 1,301.10 | 1,311.80 | 1,311.80 | -1.99% | 50,335 |
| Jul 22, 2026 | 1,325.00 | 1,352.50 | 1,324.90 | 1,338.40 | 1,338.40 | 0.98% | 72,641 |
| Jul 21, 2026 | 1,348.10 | 1,348.10 | 1,311.10 | 1,325.40 | 1,325.40 | -4.12% | 116,048 |
| Jul 20, 2026 | 1,428.50 | 1,461.00 | 1,375.00 | 1,382.40 | 1,382.40 | -3.23% | 37,315 |
| 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 |