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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TeamLease Services Limited (TEAMLEASE.NS) NSE