TeamLease Services Limited TEAMLEASE
NSE · India · Commercial Services
INR 1,179.40+30.80 (+2.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,148.60 | 0.00% | INR 1,148.60 | INR 1,159.90 | INR 1,131.50 | 9.04K |
| 2026-09-29 | INR 1,148.60 | +0.74% | INR 1,144.00 | INR 1,163.90 | INR 1,117.90 | 27.81K |
| 2026-09-28 | INR 1,140.20 | -2.80% | INR 1,178.80 | INR 1,184.00 | INR 1,135.40 | 16.75K |
| 2026-09-25 | INR 1,173.00 | -1.59% | INR 1,190.00 | INR 1,198.90 | INR 1,158.00 | 37.67K |
| 2026-09-24 | INR 1,192.00 | -0.33% | INR 1,201.90 | INR 1,215.90 | INR 1,183.10 | 11.26K |
| 2026-09-23 | INR 1,196.00 | -0.42% | INR 1,210.50 | INR 1,211.00 | INR 1,186.60 | 7.97K |
| 2026-09-22 | INR 1,201.00 | -1.31% | INR 1,230.20 | INR 1,230.20 | INR 1,195.40 | 16.13K |
| 2026-09-21 | INR 1,217.00 | -0.16% | INR 1,219.00 | INR 1,235.00 | INR 1,211.20 | 7.49K |
| 2026-09-18 | INR 1,219.00 | -0.63% | INR 1,226.70 | INR 1,238.50 | INR 1,200.60 | 21.62K |
| 2026-09-17 | INR 1,226.70 | -0.11% | INR 1,231.10 | INR 1,245.80 | INR 1,213.00 | 9.02K |
| 2026-09-16 | INR 1,228.00 | -0.13% | INR 1,229.60 | INR 1,240.00 | INR 1,213.20 | 5.30K |
| 2026-09-15 | INR 1,229.60 | -0.95% | INR 1,230.10 | INR 1,241.30 | INR 1,213.10 | 14.43K |
| 2026-09-14 | INR 1,241.40 | 0.00% | INR 1,241.40 | INR 1,241.40 | INR 1,241.40 | 0 |
| 2026-09-11 | INR 1,241.40 | -1.00% | INR 1,252.00 | INR 1,252.00 | INR 1,232.30 | 14.46K |
| 2026-09-10 | INR 1,253.90 | -2.15% | INR 1,265.60 | INR 1,280.50 | INR 1,251.20 | 11.45K |
| 2026-09-09 | INR 1,281.50 | +1.99% | INR 1,250.00 | INR 1,295.00 | INR 1,240.50 | 20.45K |
| 2026-09-08 | INR 1,256.50 | -1.77% | INR 1,285.00 | INR 1,285.60 | INR 1,243.80 | 14.41K |
| 2026-09-07 | INR 1,279.20 | +2.29% | INR 1,285.00 | INR 1,309.20 | INR 1,261.10 | 36.48K |
| 2026-09-04 | INR 1,250.60 | +0.05% | INR 1,260.00 | INR 1,280.00 | INR 1,235.00 | 29.00K |
| 2026-09-03 | INR 1,250.00 | -0.22% | INR 1,250.70 | INR 1,264.20 | INR 1,236.80 | 46.41K |
| 2026-09-02 | INR 1,252.70 | -0.93% | INR 1,271.00 | INR 1,274.00 | INR 1,241.30 | 14.21K |
| 2026-09-01 | INR 1,264.50 | -1.48% | INR 1,275.00 | INR 1,299.00 | INR 1,252.50 | 9.24K |
| 2026-08-31 | INR 1,283.50 | +0.85% | INR 1,280.60 | INR 1,299.00 | INR 1,258.70 | 16.90K |
| 2026-08-28 | INR 1,272.70 | +1.60% | INR 1,260.00 | INR 1,290.00 | INR 1,243.00 | 16.63K |
| 2026-08-27 | INR 1,252.70 | +0.31% | INR 1,256.20 | INR 1,263.90 | INR 1,229.70 | 29.00K |
| 2026-08-26 | INR 1,248.80 | +0.97% | INR 1,246.00 | INR 1,257.90 | INR 1,239.10 | 19.31K |
| 2026-08-25 | INR 1,236.80 | -0.85% | INR 1,243.00 | INR 1,252.50 | INR 1,227.80 | 12.13K |
| 2026-08-24 | INR 1,247.40 | +0.18% | INR 1,249.90 | INR 1,260.00 | INR 1,224.80 | 11.19K |
| 2026-08-21 | INR 1,245.20 | +0.25% | INR 1,240.90 | INR 1,253.90 | INR 1,231.20 | 7.34K |
| 2026-08-20 | INR 1,242.10 | +0.56% | INR 1,232.10 | INR 1,256.60 | INR 1,230.00 | 11.40K |
| 2026-08-19 | INR 1,235.20 | -0.91% | INR 1,241.10 | INR 1,250.90 | INR 1,226.00 | 8.79K |
| 2026-08-18 | INR 1,246.50 | +0.56% | INR 1,228.10 | INR 1,261.40 | INR 1,228.10 | 16.97K |
| 2026-08-17 | INR 1,239.60 | -1.23% | INR 1,255.00 | INR 1,255.00 | INR 1,236.70 | 11.69K |
| 2026-08-14 | INR 1,255.00 | -0.11% | INR 1,250.80 | INR 1,270.00 | INR 1,244.30 | 15.12K |
| 2026-08-13 | INR 1,256.40 | -0.06% | INR 1,251.60 | INR 1,268.70 | INR 1,245.60 | 8.63K |
| 2026-08-12 | INR 1,257.20 | +0.85% | INR 1,245.00 | INR 1,263.30 | INR 1,227.60 | 15.17K |
| 2026-08-11 | INR 1,246.60 | -0.55% | INR 1,247.00 | INR 1,256.80 | INR 1,237.00 | 14.09K |
| 2026-08-10 | INR 1,253.50 | -0.01% | INR 1,251.10 | INR 1,260.00 | INR 1,231.90 | 23.01K |
| 2026-08-07 | INR 1,253.60 | +0.01% | INR 1,262.50 | INR 1,265.00 | INR 1,237.70 | 15.29K |
| 2026-08-06 | INR 1,253.50 | +0.15% | INR 1,252.40 | INR 1,271.30 | INR 1,240.00 | 20.05K |
| 2026-08-05 | INR 1,251.60 | -0.75% | INR 1,260.10 | INR 1,265.30 | INR 1,244.10 | 35.16K |
| 2026-08-04 | INR 1,261.00 | +1.71% | INR 1,235.00 | INR 1,269.90 | INR 1,231.90 | 46.13K |
| 2026-08-03 | INR 1,239.80 | +0.40% | INR 1,238.90 | INR 1,256.00 | INR 1,235.00 | 73.58K |
| 2026-07-31 | INR 1,234.90 | -2.46% | INR 1,279.80 | INR 1,279.80 | INR 1,223.50 | 101.36K |
| 2026-07-30 | INR 1,266.10 | -2.55% | INR 1,299.00 | INR 1,299.00 | INR 1,261.70 | 38.30K |
| 2026-07-29 | INR 1,299.20 | -0.10% | INR 1,291.30 | INR 1,317.70 | INR 1,290.00 | 95.15K |
| 2026-07-28 | INR 1,300.50 | +0.50% | INR 1,309.90 | INR 1,313.90 | INR 1,289.00 | 25.33K |
| 2026-07-27 | INR 1,294.00 | -1.50% | INR 1,320.00 | INR 1,324.40 | INR 1,286.20 | 67.59K |
| 2026-07-24 | INR 1,313.70 | +0.14% | INR 1,309.90 | INR 1,330.00 | INR 1,301.00 | 21.02K |
| 2026-07-23 | INR 1,311.80 | -1.99% | INR 1,338.40 | INR 1,343.60 | INR 1,301.10 | 50.34K |
| 2026-07-22 | INR 1,338.40 | +0.98% | INR 1,325.00 | INR 1,352.50 | INR 1,324.90 | 72.64K |
| 2026-07-21 | INR 1,325.40 | -4.12% | INR 1,348.10 | INR 1,348.10 | INR 1,311.10 | 116.05K |
| 2026-07-20 | INR 1,382.40 | -3.23% | INR 1,428.50 | INR 1,461.00 | INR 1,375.00 | 37.32K |
| 2026-07-17 | INR 1,428.60 | +1.45% | INR 1,414.00 | INR 1,435.00 | INR 1,387.70 | 13.26K |
| 2026-07-16 | INR 1,408.20 | +0.44% | INR 1,403.40 | INR 1,416.90 | INR 1,397.60 | 10.13K |
| 2026-07-15 | INR 1,402.00 | +0.30% | INR 1,422.00 | INR 1,422.00 | INR 1,393.60 | 18.62K |
| 2026-07-14 | INR 1,397.80 | +0.27% | INR 1,394.00 | INR 1,444.00 | INR 1,382.20 | 45.56K |
| 2026-07-13 | INR 1,394.00 | +1.21% | INR 1,378.40 | INR 1,409.70 | INR 1,369.00 | 22.78K |
| 2026-07-10 | INR 1,377.40 | -0.26% | INR 1,381.00 | INR 1,394.90 | INR 1,370.10 | 70.30K |
| 2026-07-09 | INR 1,381.00 | +0.06% | INR 1,384.00 | INR 1,395.20 | INR 1,373.40 | 33.49K |
| 2026-07-08 | INR 1,380.20 | -1.58% | INR 1,409.50 | INR 1,423.00 | INR 1,375.00 | 24.05K |
| 2026-07-07 | INR 1,402.40 | +0.18% | INR 1,411.00 | INR 1,438.00 | INR 1,376.00 | 32.18K |
| 2026-07-06 | INR 1,399.90 | -1.51% | INR 1,419.90 | INR 1,419.90 | INR 1,392.20 | 23.99K |
| 2026-07-03 | INR 1,421.30 | -3.17% | INR 1,435.70 | INR 1,444.80 | INR 1,414.00 | 32.40K |
| 2026-07-02 | INR 1,467.80 | +1.20% | INR 1,453.30 | INR 1,478.70 | INR 1,445.50 | 71.89K |
| 2026-07-01 | INR 1,450.40 | +0.37% | INR 1,448.00 | INR 1,452.90 | INR 1,445.00 | 43.67K |
| 2026-06-30 | INR 1,445.10 | -0.15% | INR 1,452.00 | INR 1,454.00 | INR 1,440.10 | 51.03K |
| 2026-06-29 | INR 1,447.20 | -0.21% | INR 1,452.00 | INR 1,459.90 | INR 1,440.50 | 49.92K |
| 2026-06-26 | INR 1,450.20 | 0.00% | INR 1,450.20 | INR 1,450.20 | INR 1,450.20 | 0 |
| 2026-06-25 | INR 1,450.20 | +0.51% | INR 1,447.00 | INR 1,454.00 | INR 1,440.10 | 44.94K |
| 2026-06-24 | INR 1,442.80 | -0.23% | INR 1,446.10 | INR 1,454.00 | INR 1,440.00 | 30.22K |
| 2026-06-23 | INR 1,446.10 | -0.19% | INR 1,463.30 | INR 1,463.30 | INR 1,437.20 | 36.35K |
| 2026-06-22 | INR 1,448.90 | -1.10% | INR 1,471.50 | INR 1,471.50 | INR 1,440.00 | 51.08K |
| 2026-06-19 | INR 1,465.00 | +0.59% | INR 1,457.20 | INR 1,470.00 | INR 1,442.60 | 59.62K |
| 2026-06-18 | INR 1,456.40 | +1.62% | INR 1,445.10 | INR 1,472.90 | INR 1,436.00 | 58.09K |
| 2026-06-17 | INR 1,433.20 | +1.60% | INR 1,413.40 | INR 1,442.00 | INR 1,410.10 | 56.29K |
| 2026-06-16 | INR 1,410.60 | +0.42% | INR 1,407.50 | INR 1,424.60 | INR 1,406.10 | 16.06K |
| 2026-06-15 | INR 1,404.70 | -0.03% | INR 1,414.00 | INR 1,418.90 | INR 1,402.30 | 15.40K |
| 2026-06-12 | INR 1,405.10 | -0.62% | INR 1,429.70 | INR 1,429.90 | INR 1,392.10 | 17.32K |
| 2026-06-11 | INR 1,413.80 | +2.09% | INR 1,378.00 | INR 1,434.00 | INR 1,374.50 | 36.69K |
| 2026-06-10 | INR 1,384.80 | -0.50% | INR 1,395.00 | INR 1,397.90 | INR 1,368.70 | 14.72K |
| 2026-06-09 | INR 1,391.80 | +0.61% | INR 1,379.00 | INR 1,399.80 | INR 1,379.00 | 11.86K |
| 2026-06-08 | INR 1,383.30 | -0.14% | INR 1,377.00 | INR 1,398.50 | INR 1,374.40 | 18.43K |
| 2026-06-05 | INR 1,385.30 | +0.04% | INR 1,396.00 | INR 1,397.40 | INR 1,383.00 | 12.83K |
| 2026-06-04 | INR 1,384.80 | +0.54% | INR 1,379.00 | INR 1,396.70 | INR 1,373.20 | 19.02K |
| 2026-06-03 | INR 1,377.30 | -0.32% | INR 1,386.70 | INR 1,386.70 | INR 1,372.20 | 18.57K |
| 2026-06-02 | INR 1,381.70 | +0.12% | INR 1,381.00 | INR 1,386.90 | INR 1,370.60 | 11.08K |
| 2026-06-01 | INR 1,380.00 | -0.12% | INR 1,398.00 | INR 1,399.00 | INR 1,377.00 | 17.60K |
| 2026-05-29 | INR 1,381.60 | -0.49% | INR 1,388.40 | INR 1,397.90 | INR 1,375.10 | 26.04K |
| 2026-05-28 | INR 1,388.40 | 0.00% | INR 1,388.40 | INR 1,388.40 | INR 1,388.40 | 0 |