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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	1,875	1,834.7	1,834.7	1,875	1,830.3	18,925
July 30, 2025	1,878.5	1,878.3	1,878.3	1,890.9	1,867.3	16,919
July 29, 2025	1,870	1,878.3	1,878.3	1,893.6	1,870	19,079
July 28, 2025	1,901	1,873.2	1,873.2	1,927.9	1,852	33,424
July 25, 2025	1,938	1,920.1	1,920.1	1,938	1,914.8	13,164
July 24, 2025	1,929	1,928.6	1,928.6	1,935	1,910	13,894
July 23, 2025	1,974.9	1,922.2	1,922.2	1,974.9	1,914.3	20,385
July 22, 2025	1,948.9	1,964.6	1,964.6	1,974.9	1,941	24,300
July 21, 2025	1,950	1,957.6	1,957.6	1,973.9	1,940	11,977
July 18, 2025	1,979.2	1,957.2	1,957.2	1,988.6	1,950.1	10,577
July 17, 2025	1,950	1,968.8	1,968.8	2,002.8	1,947.4	109,491
July 16, 2025	1,964	1,958.2	1,958.2	1,984	1,943.1	89,758
July 15, 2025	1,936	1,951.2	1,951.2	1,965	1,934.1	53,930
July 14, 2025	1,940	1,944.2	1,944.2	1,968	1,927	11,549
July 11, 2025	1,961	1,948.6	1,948.6	1,970	1,939	8,888
July 10, 2025	1,937.3	1,957.7	1,957.7	1,970	1,926.5	16,878
July 09, 2025	1,990	1,944.7	1,944.7	1,996.1	1,935	42,392
July 08, 2025	2,010	1,983.1	1,983.1	2,013.3	1,975	11,468
July 07, 2025	2,052.5	1,990.4	1,990.4	2,054.5	1,973	31,654
July 04, 2025	2,027.3	2,041.4	2,041.4	2,056.6	2,015.1	14,487
July 03, 2025	2,050.5	2,027.3	2,027.3	2,058	2,020.1	19,552
July 02, 2025	2,008.6	2,046	2,046	2,051	1,975.9	55,027
July 01, 2025	2,032	2,010.4	2,010.4	2,038.8	2,002	25,446
June 30, 2025	2,030	2,031.2	2,031.2	2,047	2,015.4	16,539
June 27, 2025	2,020	2,029	2,029	2,050	2,002.6	32,646
June 26, 2025	2,028	2,009.8	2,009.8	2,051	1,988.1	23,808
June 25, 2025	1,983.1	2,028	2,028	2,034.7	1,970.5	32,355
June 24, 2025	2,019.7	1,985.4	1,985.4	2,037.6	1,971.2	32,974
June 23, 2025	1,946	1,974.6	1,974.6	1,985.1	1,943.7	30,773
June 20, 2025	1,987	1,954	1,954	2,003.3	1,935.9	88,841
June 19, 2025	2,030.3	1,986.9	1,986.9	2,047.9	1,970	36,987
June 18, 2025	2,034.1	2,032.7	2,032.7	2,044.7	1,996.6	30,513
June 17, 2025	2,076.1	2,034.1	2,034.1	2,086	2,017.1	56,603
June 16, 2025	1,979.9	2,059.6	2,059.6	2,138	1,979.9	253,128
June 13, 2025	1,990	1,978.1	1,978.1	2,001.5	1,961.1	21,566
June 12, 2025	2,026	2,002	2,002	2,057.7	1,994.9	43,656
June 11, 2025	2,013.8	2,009	2,009	2,041.7	1,985	24,568
June 10, 2025	2,050	1,993.9	1,993.9	2,053.8	1,976.2	22,794
June 09, 2025	1,932	2,026.2	2,026.2	2,055.9	1,932	119,705
June 06, 2025	1,910	1,922.4	1,922.4	1,936	1,904.6	48,136
June 05, 2025	1,937.5	1,900	1,900	1,952.8	1,897	58,216
June 04, 2025	1,954	1,928.8	1,928.8	1,976.4	1,925	22,999
June 03, 2025	1,970.5	1,943.8	1,943.8	1,980.5	1,933.6	11,316
June 02, 2025	1,932.3	1,960.2	1,960.2	1,991.5	1,921.1	64,867
May 30, 2025	1,940	1,955.7	1,955.7	2,038	1,902.8	453,222

TeamLease Services Limited (TEAMLEASE.NS) NSE