TeamLease Services Limited - TEAMLEASE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	1,611	1,618.2	1,618.2	1,641.5	1,579.9	47,505
December 08, 2025	1,640	1,612.9	1,612.9	1,654.6	1,601	33,086
December 05, 2025	1,620.5	1,635.1	1,635.1	1,650	1,601.1	28,908
December 04, 2025	1,617	1,611.8	1,611.8	1,622.9	1,592.9	66,839
December 03, 2025	1,660	1,612	1,612	1,679.9	1,609	48,805
December 02, 2025	1,678	1,664.9	1,664.9	1,690	1,631	148,783
December 01, 2025	1,652	1,687.1	1,687.1	1,713	1,650	185,486
November 28, 2025	1,678	1,647.3	1,647.3	1,680.7	1,640	31,645
November 27, 2025	1,712	1,675.8	1,675.8	1,722.6	1,661	60,738
November 26, 2025	1,709.3	1,707	1,707	1,728.5	1,687.3	107,086
November 25, 2025	1,690	1,695.7	1,695.7	1,750	1,671	467,684
November 24, 2025	1,690	1,686.6	1,686.6	1,872.2	1,630	3.45M
November 21, 2025	1,694.5	1,657.9	1,657.9	1,703	1,652	8,699
November 19, 2025	1,695	1,704.7	1,704.7	1,713.4	1,680	5,759
November 18, 2025	1,690.5	1,692.9	1,692.9	1,698	1,672	4,786
November 17, 2025	1,720	1,686.2	1,686.2	1,720	1,676	10,303
November 14, 2025	1,686.6	1,709	1,709	1,725	1,680.9	6,661
November 13, 2025	1,709.1	1,680.7	1,680.7	1,711	1,671.6	6,847
November 12, 2025	1,705	1,698.9	1,698.9	1,726.5	1,685	18,984
November 11, 2025	1,723.3	1,696.5	1,696.5	1,723.3	1,684	6,254
November 10, 2025	1,745	1,718.7	1,718.7	1,745.5	1,702	11,278
November 07, 2025	1,692.6	1,729.1	1,729.1	1,739.7	1,661.1	18,119
November 06, 2025	1,736	1,692.6	1,692.6	1,768	1,661.1	85,842
November 04, 2025	1,702.1	1,687.9	1,687.9	1,704.1	1,680.4	5,054
November 03, 2025	1,687.5	1,702.1	1,702.1	1,707.7	1,675.4	10,036
October 31, 2025	1,699.5	1,679.2	1,679.2	1,706.1	1,672.4	9,221
October 30, 2025	1,718	1,699.5	1,699.5	1,718.2	1,691.9	17,867
October 29, 2025	1,741	1,716.5	1,716.5	1,741	1,700	12,101
October 28, 2025	1,730	1,734.4	1,734.4	1,760.8	1,725	69,769
October 27, 2025	1,734.4	1,726.1	1,726.1	1,740	1,719.9	12,481
October 24, 2025	1,757.2	1,727.5	1,727.5	1,759.2	1,722.5	20,741
October 23, 2025	1,764.4	1,756.8	1,756.8	1,776.5	1,742.6	11,436
October 21, 2025	1,789	1,755.2	1,755.2	1,789.9	1,710.1	4,382
October 20, 2025	1,766.2	1,766.1	1,766.1	1,800	1,731	10,185
October 17, 2025	1,737.3	1,766.2	1,766.2	1,815	1,737.3	44,272
October 16, 2025	1,730.1	1,737.1	1,737.1	1,749.2	1,725	8,393
October 15, 2025	1,729	1,721	1,721	1,738	1,715	11,175
October 14, 2025	1,794.7	1,723.4	1,723.4	1,794.7	1,716.9	35,221
October 13, 2025	1,783.3	1,785.6	1,785.6	1,795	1,761.2	17,037
October 10, 2025	1,794.1	1,783.3	1,783.3	1,796.3	1,779.1	4,772
October 09, 2025	1,798.8	1,784.7	1,784.7	1,807.3	1,775	36,516
October 08, 2025	1,805.6	1,798.8	1,798.8	1,846.9	1,790.4	15,405
October 07, 2025	1,784.1	1,798.4	1,798.4	1,828	1,784.1	36,599
October 06, 2025	1,775	1,784.1	1,784.1	1,793.9	1,751.2	9,189
October 03, 2025	1,757.7	1,763.8	1,763.8	1,773.4	1,743	9,654
October 01, 2025	1,789.9	1,754	1,754	1,791.5	1,745.5	20,851
September 30, 2025	1,760	1,780.6	1,780.6	1,795	1,751.2	27,657
September 29, 2025	1,791.8	1,775.1	1,775.1	1,799.7	1,756.5	10,798
September 26, 2025	1,840.6	1,791.8	1,791.8	1,849	1,770	16,130
September 25, 2025	1,848.1	1,840.6	1,840.6	1,858	1,811.2	18,252
September 24, 2025	1,868.7	1,841.4	1,841.4	1,876.1	1,825.1	15,744
September 23, 2025	1,858.7	1,868.7	1,868.7	1,885	1,853.6	33,556
September 22, 2025	1,880	1,868.4	1,868.4	1,910	1,830.7	112,386
September 19, 2025	1,904.1	1,880	1,880	1,904.1	1,870.8	11,458
September 18, 2025	1,939.5	1,889	1,889	1,939.5	1,877.5	35,273
September 17, 2025	1,935	1,927	1,927	1,944.1	1,925	8,267
September 16, 2025	1,938.8	1,934	1,934	1,944.3	1,916.9	36,382
September 15, 2025	1,880.7	1,922.8	1,922.8	1,931	1,863.6	38,869
September 12, 2025	1,885.5	1,880.7	1,880.7	1,889.5	1,838.9	29,013
September 11, 2025	1,868.8	1,873.2	1,873.2	1,886	1,852.6	7,686

TeamLease Services Limited (TEAMLEASE.NS) NSE