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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TeamLease Services Limited (TEAMLEASE.NS) NSE