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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,325.9	1,309.4	1,309.4	1,335	1,301.9	28,616
February 19, 2026	1,340	1,325.9	1,325.9	1,345	1,321	11,424
February 18, 2026	1,349	1,338.6	1,338.6	1,357.1	1,326	12,855
February 17, 2026	1,365.9	1,347.7	1,347.7	1,375	1,341.1	8,746
February 16, 2026	1,358.5	1,338.7	1,338.7	1,361	1,325	15,400
February 13, 2026	1,392.6	1,358.5	1,358.5	1,392.6	1,350	16,887
February 12, 2026	1,438.6	1,392.6	1,392.6	1,438.6	1,381.3	14,722
February 11, 2026	1,419.5	1,430	1,430	1,475	1,404.7	21,623
February 10, 2026	1,412	1,412.5	1,412.5	1,432.8	1,396.2	17,955
February 09, 2026	1,434	1,400.3	1,400.3	1,434	1,391.5	39,023
February 06, 2026	1,451.1	1,422.2	1,422.2	1,451.1	1,408	18,002
February 05, 2026	1,489.7	1,444.8	1,444.8	1,490	1,427	69,079
February 04, 2026	1,430	1,491.3	1,491.3	1,594.8	1,415	308,521
February 03, 2026	1,398.7	1,426.9	1,426.9	1,461.4	1,396.1	11,586
February 02, 2026	1,380.9	1,380.4	1,380.4	1,397.3	1,357	6,351
February 01, 2026	1,375	1,390.7	1,390.7	1,422.5	1,375	9,635
January 30, 2026	1,375.1	1,384.5	1,384.5	1,400	1,371.1	11,547
January 29, 2026	1,418.3	1,394.4	1,394.4	1,420.1	1,362.1	19,448
January 28, 2026	1,369	1,402.8	1,402.8	1,412	1,362	10,532
January 27, 2026	1,410	1,368.3	1,368.3	1,420	1,355	24,783
January 23, 2026	1,480	1,413.7	1,413.7	1,484.8	1,407.3	15,397
January 22, 2026	1,418	1,448.6	1,448.6	1,459.9	1,413.5	12,205
January 21, 2026	1,442	1,416.6	1,416.6	1,451.5	1,406	19,531
January 20, 2026	1,500	1,450.4	1,450.4	1,500	1,435.1	11,896
January 19, 2026	1,518	1,494.7	1,494.7	1,526.6	1,485.6	11,296
January 16, 2026	1,505	1,527.6	1,527.6	1,537.3	1,504.2	17,857
January 14, 2026	1,485.7	1,513.6	1,513.6	1,523.8	1,480.9	14,716
January 13, 2026	1,499.9	1,484.2	1,484.2	1,517	1,475	15,870
January 12, 2026	1,516	1,499.1	1,499.1	1,536.5	1,463.8	22,741
January 09, 2026	1,566	1,539.8	1,539.8	1,574.4	1,532	12,324
January 08, 2026	1,580	1,567.8	1,567.8	1,589	1,555.2	23,977
January 07, 2026	1,596.7	1,577.8	1,577.8	1,599	1,572	7,030
January 06, 2026	1,580	1,596.7	1,596.7	1,604.3	1,573.4	14,372
January 05, 2026	1,575	1,586.4	1,586.4	1,595	1,553.5	29,694
January 02, 2026	1,557	1,575	1,575	1,586.8	1,557	7,745
January 01, 2026	1,565.5	1,565.3	1,565.3	1,577.9	1,557.7	10,033
December 31, 2025	1,561.5	1,557.1	1,557.1	1,579.4	1,552	43,879
December 30, 2025	1,572.5	1,571.3	1,571.3	1,585	1,551.3	36,764
December 29, 2025	1,568.9	1,562.5	1,562.5	1,569.8	1,542.1	52,768
December 26, 2025	1,605.1	1,559.5	1,559.5	1,605.1	1,553	18,293
December 24, 2025	1,610	1,572.2	1,572.2	1,612.5	1,564.9	33,612
December 23, 2025	1,606.1	1,597.8	1,597.8	1,648	1,590	14,496
December 22, 2025	1,614	1,606.1	1,606.1	1,617.6	1,600	14,681
December 19, 2025	1,595	1,603.9	1,603.9	1,614	1,585.1	22,442
December 18, 2025	1,610	1,600.9	1,600.9	1,610	1,587	7,932
December 17, 2025	1,595.1	1,600.9	1,600.9	1,607.5	1,585	14,196
December 16, 2025	1,615	1,603.4	1,603.4	1,615	1,592.1	17,335
December 15, 2025	1,604	1,607.7	1,607.7	1,613	1,583	19,242
December 12, 2025	1,624.9	1,602.6	1,602.6	1,650	1,591	15,693
December 11, 2025	1,610.6	1,616.1	1,616.1	1,625	1,586	11,081
December 10, 2025	1,633.9	1,605	1,605	1,638.4	1,593	13,462
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

TeamLease Services Limited (TEAMLEASE.NS) NSE