Want to see IN:TEAMLEASE full AI Analyst Report?
TeamLease Services Limited (TEAMLEASE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,039.00 | 1,090.00 | 1,039.00 | 1,078.85 | 1,078.85 | +3.59% | 2,639 | 0.40 |
| Oct 29, 2026 | 1,045.05 | 1,059.80 | 1,036.30 | 1,041.50 | 1,041.50 | -0.68% | 67,925 | 11.09 |
| Oct 28, 2026 | 1,045.50 | 1,053.25 | 1,032.75 | 1,048.65 | 1,048.65 | -0.67% | 1,071 | 0.17 |
| Oct 27, 2026 | 1,047.10 | 1,073.50 | 1,045.00 | 1,055.70 | 1,055.70 | +0.04% | 1,487 | 0.24 |
| Oct 26, 2026 | 1,075.00 | 1,091.00 | 1,046.10 | 1,055.30 | 1,055.30 | +0.10% | 78,953 | 16.02 |
| Oct 23, 2026 | 1,112.50 | 1,112.50 | 1,038.85 | 1,054.20 | 1,054.20 | -3.83% | 1,882 | 0.38 |
| Oct 22, 2026 | 1,102.10 | 1,102.10 | 1,068.05 | 1,096.20 | 1,096.20 | -0.54% | 1,789 | 0.37 |
| Oct 21, 2026 | 1,094.30 | 1,111.00 | 1,055.00 | 1,102.10 | 1,102.10 | -0.68% | 2,750 | 0.57 |
| Oct 20, 2026 | 1,109.60 | 1,152.45 | 1,105.00 | 1,109.60 | 1,109.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,152.45 | 1,152.45 | 1,105.00 | 1,109.60 | 1,109.60 | -3.26% | 1,256 | 0.26 |
| Oct 16, 2026 | 1,107.90 | 1,155.00 | 1,087.60 | 1,147.05 | 1,147.05 | +2.00% | 28,638 | 5.50 |
| Oct 15, 2026 | 1,060.05 | 1,213.00 | 1,053.65 | 1,124.60 | 1,124.60 | +6.01% | 178,057 | 73.80 |
| Oct 14, 2026 | 1,076.10 | 1,086.80 | 1,058.20 | 1,060.80 | 1,060.80 | -1.21% | 978 | 0.41 |
| Oct 13, 2026 | 1,096.40 | 1,096.40 | 1,064.45 | 1,073.75 | 1,073.75 | -0.91% | 414 | 0.17 |
| Oct 12, 2026 | 1,080.00 | 1,104.65 | 1,070.80 | 1,083.60 | 1,083.60 | +1.13% | 610 | 0.25 |
| Oct 09, 2026 | 1,092.45 | 1,092.45 | 1,053.80 | 1,071.45 | 1,071.45 | -0.55% | 1,604 | 0.66 |
| Oct 08, 2026 | 1,117.90 | 1,117.90 | 1,073.80 | 1,077.35 | 1,077.35 | -2.09% | 1,050 | 0.43 |
| Oct 07, 2026 | 1,135.00 | 1,135.00 | 1,095.00 | 1,100.40 | 1,100.40 | -2.66% | 1,637 | 0.55 |
| Oct 06, 2026 | 1,134.60 | 1,150.10 | 1,120.00 | 1,130.45 | 1,130.45 | -0.28% | 899 | 0.30 |
| Oct 05, 2026 | 1,180.50 | 1,192.10 | 1,118.95 | 1,133.60 | 1,133.60 | -3.54% | 1,463 | 0.49 |
| Oct 02, 2026 | 1,175.25 | 1,183.00 | 1,125.00 | 1,175.25 | 1,175.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,146.05 | 1,183.00 | 1,125.00 | 1,175.25 | 1,175.25 | +2.40% | 482 | 0.16 |
| Sep 30, 2026 | 1,145.05 | 1,156.25 | 1,132.10 | 1,147.70 | 1,147.70 | -0.13% | 882 | 0.29 |
| Sep 29, 2026 | 1,145.00 | 1,161.00 | 1,118.40 | 1,149.20 | 1,149.20 | +0.80% | 888 | 0.29 |
| Sep 28, 2026 | 1,181.40 | 1,189.85 | 1,136.95 | 1,140.10 | 1,140.10 | -2.80% | 1,207 | 0.39 |
| Sep 25, 2026 | 1,185.00 | 1,195.00 | 1,156.65 | 1,172.95 | 1,172.95 | -1.73% | 1,122 | 0.36 |
| Sep 24, 2026 | 1,200.05 | 1,208.45 | 1,184.90 | 1,193.65 | 1,193.65 | -0.04% | 555 | 0.17 |
| Sep 23, 2026 | 1,215.80 | 1,215.80 | 1,190.00 | 1,194.15 | 1,194.15 | -0.74% | 755 | 0.24 |
| Sep 22, 2026 | 1,218.00 | 1,247.95 | 1,198.00 | 1,203.00 | 1,203.00 | -1.27% | 508 | 0.16 |
| Sep 21, 2026 | 1,222.50 | 1,260.00 | 1,212.20 | 1,218.45 | 1,218.45 | +0.19% | 417 | 0.13 |
| Sep 18, 2026 | 1,228.00 | 1,241.85 | 1,201.20 | 1,216.10 | 1,216.10 | -1.37% | 614 | 0.19 |
| Sep 17, 2026 | 1,230.00 | 1,242.60 | 1,223.50 | 1,233.05 | 1,233.05 | +0.65% | 224 | 0.07 |
| Sep 16, 2026 | 1,225.00 | 1,238.50 | 1,212.30 | 1,225.05 | 1,225.05 | -0.11% | 288 | 0.09 |
| Sep 15, 2026 | 1,235.00 | 1,235.00 | 1,221.00 | 1,226.45 | 1,226.45 | -0.82% | 266 | 0.08 |
| Sep 14, 2026 | 1,236.60 | 1,255.00 | 1,235.00 | 1,236.60 | 1,236.60 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,237.75 | 1,255.00 | 1,235.00 | 1,236.60 | 1,236.60 | -1.21% | 632 | 0.19 |
| Sep 10, 2026 | 1,272.50 | 1,280.00 | 1,250.05 | 1,251.75 | 1,251.75 | -2.41% | 772 | 0.23 |
| Sep 09, 2026 | 1,255.00 | 1,289.10 | 1,239.70 | 1,282.60 | 1,282.60 | +2.33% | 1,737 | 0.52 |
| Sep 08, 2026 | 1,285.00 | 1,285.00 | 1,245.00 | 1,253.35 | 1,253.35 | -1.79% | 286 | 0.09 |
| Sep 07, 2026 | 1,290.00 | 1,306.00 | 1,260.00 | 1,276.15 | 1,276.15 | +2.00% | 1,407 | 0.42 |
| Sep 04, 2026 | 1,255.00 | 1,275.00 | 1,235.55 | 1,251.10 | 1,251.10 | +0.16% | 4,415 | 1.36 |
| Sep 03, 2026 | 1,260.95 | 1,260.95 | 1,241.40 | 1,249.15 | 1,249.15 | -0.21% | 1,133 | 0.35 |
| Sep 02, 2026 | 1,378.30 | 1,412.75 | 1,250.00 | 1,251.75 | 1,251.75 | -1.13% | 1,358 | 0.42 |
| Sep 01, 2026 | 1,282.00 | 1,295.30 | 1,253.25 | 1,266.00 | 1,266.00 | -1.42% | 1,330 | 0.41 |
| Aug 31, 2026 | 1,280.00 | 1,299.95 | 1,265.00 | 1,284.30 | 1,284.30 | +0.93% | 1,532 | 0.47 |
| Aug 28, 2026 | 1,245.00 | 1,288.20 | 1,245.00 | 1,272.45 | 1,272.45 | +2.12% | 730 | 0.22 |
| Aug 27, 2026 | 1,256.15 | 1,259.30 | 1,230.75 | 1,246.05 | 1,246.05 | -0.18% | 2,224 | 0.69 |
| Aug 26, 2026 | 1,245.00 | 1,258.40 | 1,240.20 | 1,248.35 | 1,248.35 | +0.84% | 467 | 0.14 |
| Aug 25, 2026 | 1,240.00 | 1,251.20 | 1,227.15 | 1,237.95 | 1,237.95 | -0.84% | 420 | 0.13 |
| Aug 24, 2026 | 1,245.15 | 1,254.05 | 1,230.40 | 1,248.45 | 1,248.45 | +0.23% | 650 | 0.20 |
