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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1,880	1,859	1,859	1,880	1,845.4	21,635
September 09, 2025	1,866.2	1,873.1	1,873.1	1,891.8	1,843.4	10,155
September 08, 2025	1,866.2	1,860.3	1,860.3	1,868.1	1,833.1	10,331
September 05, 2025	1,862	1,856.4	1,856.4	1,869.3	1,840.2	9,951
September 04, 2025	1,872	1,859.8	1,859.8	1,877.1	1,848	11,458
September 03, 2025	1,880	1,864.4	1,864.4	1,893.8	1,857.7	9,174
September 02, 2025	1,822.6	1,880.1	1,880.1	1,906.1	1,811.6	44,365
September 01, 2025	1,791.7	1,822.6	1,822.6	1,844	1,785	6,980
August 29, 2025	1,789.9	1,784.6	1,784.6	1,804.8	1,773.4	8,327
August 28, 2025	1,809.2	1,793.3	1,793.3	1,811	1,758	23,891
August 26, 2025	1,833	1,800.2	1,800.2	1,833.1	1,790.3	26,154
August 25, 2025	1,859.9	1,831.3	1,831.3	1,860.4	1,820.2	11,427
August 22, 2025	1,855	1,850.7	1,850.7	1,859.6	1,836.1	14,384
August 21, 2025	1,844	1,850	1,850	1,855.3	1,826.2	24,591
August 20, 2025	1,817	1,826	1,826	1,842.1	1,800.6	20,030
August 19, 2025	1,795	1,817	1,817	1,828.8	1,772.4	21,877
August 18, 2025	1,731	1,788	1,788	1,798.8	1,731	28,824
August 14, 2025	1,702	1,709.4	1,709.4	1,720	1,691.9	78,133
August 13, 2025	1,730	1,691.9	1,691.9	1,730	1,688.5	24,157
August 12, 2025	1,729.9	1,716	1,716	1,760.2	1,703	35,464
August 11, 2025	1,749	1,725.5	1,725.5	1,751.5	1,721.2	15,527
August 08, 2025	1,746	1,737.7	1,737.7	1,760	1,730.1	17,936
August 07, 2025	1,798.5	1,750.9	1,750.9	1,814.5	1,738	27,113
August 06, 2025	1,855.6	1,797.7	1,797.7	1,855.6	1,786	34,710
August 05, 2025	1,859	1,854.3	1,854.3	1,948.8	1,820.1	122,348
August 04, 2025	1,853.2	1,833.6	1,833.6	1,878.9	1,818.8	43,382
August 01, 2025	1,890	1,833	1,833	2,100	1,802.7	459,082

TeamLease Services Limited (TEAMLEASE.NS) NSE