NSE - Delayed Quote INR

TeamLease Services Limited (TEAMLEASE.NS)

1,941.90
+8.20
+(0.42%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,943.901,982.801,924.801,941.901,941.9048,259
May 28, 20251,972.001,994.601,919.001,933.701,933.7067,299
May 27, 20251,977.901,984.601,948.101,962.001,962.0034,725
May 26, 20252,108.202,119.401,970.101,975.901,975.90121,308
May 23, 20252,115.002,165.002,053.902,097.302,097.3083,667
May 22, 20252,004.002,155.001,911.502,082.902,082.90305,346
May 21, 20251,941.702,008.101,926.401,987.201,987.2026,070
May 20, 20252,000.702,010.801,921.001,931.501,931.5061,860
May 19, 20252,052.002,053.601,980.401,990.201,990.2099,679
May 16, 20252,020.002,065.002,006.202,041.702,041.7043,145
May 15, 20252,004.502,030.001,987.002,016.002,016.0034,308
May 14, 20251,986.002,007.601,970.301,991.901,991.9013,797
May 13, 20251,961.001,990.001,926.501,986.001,986.0026,890
May 12, 20251,973.801,973.801,909.801,942.701,942.7025,495
May 9, 20251,850.001,899.001,824.801,879.301,879.3026,869
May 8, 20251,871.001,903.901,857.101,866.901,866.9014,587
May 7, 20251,867.201,900.001,840.001,867.801,867.8034,700
May 6, 20251,880.001,910.001,861.501,890.801,890.8025,054
May 5, 20251,867.501,894.301,840.801,879.901,879.9033,626
May 2, 20251,890.701,913.501,849.001,863.401,863.4034,111
Apr 30, 20251,944.901,944.901,870.001,890.701,890.7011,326
Apr 29, 20251,932.701,949.401,906.201,934.701,934.709,229
Apr 28, 20251,936.201,981.001,905.201,922.601,922.6012,844
Apr 25, 20252,000.002,000.001,895.001,954.001,954.0042,503
Apr 24, 20251,919.001,997.001,912.101,985.001,985.0026,762
Apr 23, 20251,916.701,931.701,871.201,917.701,917.7032,276
Apr 22, 20251,884.001,916.701,850.101,907.501,907.5020,075
Apr 21, 20251,860.001,902.001,836.101,865.201,865.2023,323
Apr 17, 20251,832.201,904.401,820.501,857.801,857.8064,469
Apr 16, 20251,838.801,844.901,810.901,832.201,832.2038,661
Apr 15, 20251,821.501,863.901,813.401,825.101,825.1023,956
Apr 11, 20251,817.301,817.301,772.051,808.001,808.0015,939
Apr 9, 20251,738.651,815.501,720.051,790.251,790.2513,918
Apr 8, 20251,750.001,750.001,686.051,738.651,738.6527,168
Apr 7, 20251,700.651,705.001,641.201,695.051,695.0549,617
Apr 4, 20251,838.301,838.301,752.301,765.401,765.4024,938
Apr 3, 20251,843.651,866.401,815.051,828.701,828.7025,960
Apr 2, 20251,855.801,892.001,822.001,843.651,843.6521,533
Apr 1, 20251,810.251,879.701,798.001,855.801,855.8029,515
Mar 28, 20251,833.901,878.851,793.051,810.251,810.2539,681
Mar 27, 20251,855.051,871.801,822.651,833.851,833.8562,391
Mar 26, 20251,909.501,910.201,852.601,873.251,873.2544,879
Mar 25, 20251,963.001,963.001,874.001,899.501,899.5041,074
Mar 24, 20251,944.851,968.101,913.601,926.001,926.0047,493
Mar 21, 20252,016.952,032.101,898.051,931.151,931.1589,412
Mar 20, 20252,082.902,113.501,992.002,016.952,016.9561,462
Mar 19, 20252,044.002,107.252,040.102,071.952,071.9527,884
Mar 18, 20252,049.752,049.752,049.752,049.752,049.75-
Mar 17, 20252,011.402,070.002,011.252,049.752,049.7522,254
Mar 13, 20251,992.152,033.251,952.702,005.402,005.4026,578
Mar 12, 20252,003.552,018.001,965.051,977.651,977.6537,652
Mar 11, 20251,995.002,070.251,962.052,003.552,003.5528,008
Mar 10, 20252,036.002,039.401,950.302,011.552,011.5520,379
Mar 7, 20251,951.202,044.951,939.552,029.302,029.3094,937
Mar 6, 20251,944.951,965.001,916.351,941.001,941.0023,844
Mar 5, 20251,897.701,950.001,897.701,926.551,926.5515,584
Mar 4, 20251,919.751,940.001,875.001,887.801,887.8020,135
Mar 3, 20251,991.951,991.951,842.801,949.001,949.0046,740
Feb 28, 20251,878.001,966.901,826.001,949.001,949.00323,309
Feb 27, 20251,980.001,989.801,881.651,895.251,895.2534,459
Feb 25, 20251,955.002,025.551,933.951,980.051,980.05185,298
Feb 24, 20252,009.002,019.051,950.251,957.301,957.3023,918
Feb 21, 20251,996.002,061.951,981.502,008.502,008.50233,579
Feb 20, 20252,026.002,044.951,975.001,985.501,985.50274,113
Feb 19, 20251,977.002,049.351,975.252,024.602,024.6019,184
Feb 18, 20252,031.002,063.851,966.551,995.151,995.1584,212
Feb 17, 20252,049.952,053.101,971.002,049.602,049.6041,657
Feb 14, 20252,102.602,104.502,025.052,049.952,049.95105,690
Feb 13, 20252,122.402,179.502,090.002,107.552,107.5568,562
Feb 12, 20252,198.202,198.202,114.002,122.402,122.4013,364
Feb 11, 20252,275.002,275.052,125.702,198.202,198.2039,817
Feb 10, 20252,330.402,330.402,233.802,248.552,248.5510,702
Feb 7, 20252,317.802,337.252,286.902,316.402,316.409,915
Feb 6, 20252,355.152,369.902,291.202,317.802,317.80108,598
Feb 5, 20252,419.952,419.952,315.002,342.902,342.9023,755
Feb 4, 20252,411.102,425.152,350.352,397.552,397.5584,417
Feb 3, 20252,515.902,539.952,369.502,398.502,398.50199,523
Feb 1, 20252,456.002,591.952,290.052,502.702,502.70117,727
Jan 31, 20252,431.002,450.002,372.752,442.152,442.1534,549
Jan 30, 20252,497.652,510.802,420.002,431.902,431.9081,524
Jan 29, 20252,525.002,552.502,460.002,497.652,497.6554,735
Jan 28, 20252,578.952,593.002,469.652,521.752,521.7511,799
Jan 27, 20252,651.302,669.652,523.902,578.252,578.2589,795
Jan 24, 20252,682.652,726.052,611.002,637.402,637.407,626
Jan 23, 20252,600.002,710.002,599.202,682.652,682.656,501
Jan 22, 20252,690.652,690.652,575.002,612.052,612.0511,429
Jan 21, 20252,742.402,764.802,670.002,677.852,677.855,552
Jan 20, 20252,690.002,753.852,680.002,728.052,728.0534,942
Jan 17, 20252,690.002,716.002,665.152,699.852,699.8515,261
Jan 16, 20252,695.502,717.502,681.952,701.852,701.8515,380
Jan 15, 20252,722.002,722.002,662.752,681.352,681.356,612
Jan 14, 20252,645.102,733.302,613.102,707.752,707.7518,643
Jan 13, 20252,733.052,787.452,643.752,667.652,667.6512,469
Jan 10, 20252,775.002,793.202,715.002,733.052,733.0512,454
Jan 9, 20252,845.752,850.352,759.302,771.452,771.459,093
Jan 8, 20252,870.052,870.052,817.502,833.902,833.9018,696
Jan 7, 20252,970.002,988.602,784.802,856.152,856.1578,701
Jan 6, 20253,051.053,103.002,832.502,939.702,939.70126,415
Jan 3, 20253,066.603,088.853,041.003,051.053,051.0520,468
Jan 2, 20253,018.303,096.252,988.853,066.603,066.6099,994
Jan 1, 20252,904.403,015.902,904.403,002.503,002.509,410
Dec 31, 20242,872.602,960.602,867.252,931.002,931.0028,453
Dec 30, 20242,859.002,905.452,853.652,898.952,898.9523,331
Dec 27, 20242,872.302,902.002,860.502,879.402,879.404,298
Dec 26, 20242,924.102,924.152,846.652,887.402,887.407,145
Dec 24, 20242,899.652,930.652,873.552,906.752,906.7511,836
Dec 23, 20242,941.002,966.052,825.702,899.552,899.5537,096
Dec 20, 20243,010.953,012.802,875.802,935.702,935.7024,591
Dec 19, 20242,859.203,024.302,859.202,965.502,965.5054,322
Dec 18, 20242,875.402,915.002,846.002,902.752,902.7513,194
Dec 17, 20242,850.002,939.902,835.402,901.802,901.8042,725
Dec 16, 20242,811.002,860.002,795.302,851.352,851.358,557
Dec 13, 20242,840.002,879.952,798.252,811.002,811.00135,890
Dec 12, 20242,827.652,878.402,816.402,849.602,849.6073,402
Dec 11, 20242,848.202,890.002,801.002,813.502,813.5010,247
Dec 10, 20242,771.002,903.052,771.002,848.202,848.2047,993
Dec 9, 20242,815.002,848.652,740.302,752.502,752.5036,123
Dec 6, 20242,851.002,884.452,798.352,811.552,811.5518,495
Dec 5, 20242,916.352,924.952,865.002,876.102,876.1023,796
Dec 4, 20242,894.852,911.652,870.002,898.102,898.1013,302
Dec 3, 20242,867.752,916.902,852.502,886.352,886.3529,772
Dec 2, 20242,900.002,905.952,850.002,862.252,862.256,049
Nov 29, 20242,903.252,919.952,836.452,898.252,898.2513,253
Nov 28, 20242,856.052,940.002,852.552,909.202,909.2021,761
Nov 27, 20242,745.002,865.002,726.152,850.402,850.4026,258
Nov 26, 20242,727.952,733.452,715.002,729.952,729.9520,440
Nov 25, 20242,745.452,762.952,703.752,712.002,712.0016,542
Nov 22, 20242,733.402,735.752,685.552,728.202,728.2011,753
Nov 21, 20242,729.702,740.152,670.702,725.502,725.5014,304
Nov 19, 20242,666.052,762.102,664.752,729.702,729.7064,009
Nov 18, 20242,739.802,739.802,650.002,664.452,664.4525,073
Nov 14, 20242,722.852,764.802,714.102,732.952,732.9512,203
Nov 13, 20242,775.002,800.702,694.302,716.102,716.1012,153
Nov 12, 20242,751.002,839.402,745.202,765.702,765.7022,291
Nov 11, 20242,700.752,760.402,697.002,751.402,751.4012,066
Nov 8, 20242,738.102,765.152,713.052,734.102,734.1084,414
Nov 7, 20242,845.002,845.002,539.702,738.102,738.10393,741
Nov 6, 20242,696.502,880.002,691.202,846.652,846.6547,529
Nov 5, 20242,690.002,712.652,665.752,688.702,688.7014,773
Nov 4, 20242,801.202,806.302,614.652,699.652,699.6528,949
Nov 1, 20242,812.752,820.152,723.602,774.652,774.652,914
Oct 31, 20242,750.002,804.802,750.002,792.302,792.3025,549
Oct 30, 20242,748.402,808.002,733.252,802.702,802.7019,939
Oct 29, 20242,790.002,798.452,730.002,748.402,748.4022,617
Oct 28, 20242,825.102,825.152,767.252,783.402,783.4028,596
Oct 25, 20242,854.602,854.602,754.952,809.602,809.6025,001
Oct 24, 20242,898.802,909.902,821.002,840.352,840.3510,007
Oct 23, 20242,905.002,955.602,872.002,897.452,897.4534,500
Oct 22, 20242,986.152,989.302,900.002,934.202,934.2020,790
Oct 21, 20243,025.803,025.802,943.602,987.002,987.0037,024
Oct 18, 20242,982.003,020.002,932.053,012.853,012.8528,380
Oct 17, 20243,011.003,044.002,950.052,990.252,990.2513,138
Oct 16, 20243,032.153,055.003,009.603,045.853,045.858,938
Oct 15, 20243,000.503,040.002,980.003,032.103,032.1010,832
Oct 14, 20242,989.853,074.102,951.003,004.553,004.5517,199
Oct 11, 20243,060.703,060.702,993.353,013.803,013.8025,578
Oct 10, 20243,056.753,087.003,010.003,060.703,060.709,240
Oct 9, 20243,000.103,050.402,974.053,041.503,041.5011,844
Oct 8, 20242,922.003,005.602,902.302,985.152,985.1530,643
Oct 7, 20243,041.353,066.952,916.652,943.552,943.5574,121
Oct 4, 20243,073.753,078.902,951.103,041.353,041.3522,274
Oct 3, 20243,070.003,126.253,031.003,063.553,063.5532,409
Oct 1, 20243,125.003,140.003,065.253,130.853,130.8512,280
Sep 30, 20243,104.903,146.053,051.103,129.303,129.3048,900
Sep 27, 20243,045.153,149.253,007.103,087.303,087.30130,438
Sep 26, 20243,070.303,079.553,035.003,045.153,045.159,234
Sep 25, 20243,085.753,100.003,065.003,082.003,082.0010,647
Sep 24, 20243,150.003,150.003,067.953,085.753,085.7534,470
Sep 23, 20243,131.053,149.903,107.003,136.453,136.4511,910
Sep 20, 20243,110.003,140.003,045.103,131.053,131.0521,125
Sep 19, 20243,150.003,157.253,070.003,097.403,097.4067,557
Sep 18, 20243,158.003,183.003,084.503,149.653,149.6593,020
Sep 17, 20243,076.003,179.953,076.003,158.003,158.0020,531
Sep 16, 20243,109.103,133.453,063.703,090.753,090.7543,543
Sep 13, 20243,107.453,171.653,077.003,136.503,136.5028,428
Sep 12, 20243,160.103,160.103,069.003,091.953,091.9522,250
Sep 11, 20243,222.503,259.953,111.503,128.803,128.8016,345
Sep 10, 20243,155.803,213.003,140.303,206.303,206.3023,989
Sep 9, 20243,092.903,178.103,025.003,140.053,140.0560,684
Sep 6, 20243,175.053,234.653,080.003,092.353,092.3536,583
Sep 5, 20243,140.003,240.003,140.003,156.603,156.6076,593
Sep 4, 20243,155.003,196.803,123.003,137.603,137.6026,052
Sep 3, 20243,190.003,213.603,162.553,183.153,183.1556,283
Sep 2, 20243,159.903,216.353,128.553,187.903,187.9026,625
Aug 30, 20243,188.403,213.003,087.353,147.953,147.95127,801
Aug 29, 20243,166.053,240.003,132.503,172.503,172.5023,310
Aug 28, 20243,176.003,245.003,136.503,150.253,150.25119,790
Aug 27, 20243,230.003,264.653,122.353,164.203,164.2018,831
Aug 26, 20243,272.453,302.953,211.053,228.503,228.5020,977
Aug 23, 20243,181.003,270.753,155.503,239.803,239.80113,401
Aug 22, 20243,140.803,195.253,120.003,172.103,172.1042,130
Aug 21, 20243,163.103,180.003,102.353,118.403,118.407,416
Aug 20, 20243,105.453,156.003,094.053,144.203,144.2017,843
Aug 19, 20243,110.653,147.903,080.053,105.453,105.458,505
Aug 16, 20243,080.203,151.003,080.203,095.153,095.1512,200
Aug 14, 20243,150.003,154.503,040.053,080.203,080.2016,273
Aug 13, 20243,100.003,171.103,075.353,144.203,144.2056,243
Aug 12, 20243,095.003,131.903,048.053,094.403,094.4033,403
Aug 9, 20243,089.153,118.253,011.003,038.603,038.6032,892
Aug 8, 20243,118.053,134.353,041.053,073.753,073.7524,733
Aug 7, 20243,036.803,222.003,016.603,122.053,122.0588,216
Aug 6, 20243,040.503,114.352,955.553,021.653,021.6590,372
Aug 5, 20243,149.003,149.003,004.853,031.153,031.1521,301
Aug 2, 20243,275.553,275.553,131.003,149.253,149.2587,107
Aug 1, 20243,405.003,456.003,240.003,275.553,275.55110,022
Jul 31, 20243,472.003,586.003,439.553,516.953,516.9556,728
Jul 30, 20243,500.003,525.453,403.803,481.303,481.3074,073
Jul 29, 20243,416.603,478.003,350.003,444.553,444.5561,054
Jul 26, 20243,300.003,437.703,260.653,414.153,414.1563,789
Jul 25, 20243,265.003,315.003,230.253,295.853,295.8530,781
Jul 24, 20243,280.003,396.403,250.853,328.353,328.35177,014
Jul 23, 20242,916.003,430.002,854.653,243.653,243.65632,452
Jul 22, 20242,919.952,987.502,893.002,909.502,909.5027,301
Jul 19, 20242,845.003,019.002,837.102,930.252,930.25320,232
Jul 18, 20242,869.002,925.002,811.402,845.752,845.7550,447
Jul 16, 20242,876.552,876.602,823.552,834.402,834.4023,578
Jul 15, 20242,905.002,915.952,850.752,862.202,862.2026,995
Jul 12, 20242,833.052,980.802,833.052,902.702,902.7068,933
Jul 11, 20243,000.003,000.002,837.002,856.852,856.85148,435
Jul 10, 20242,975.003,081.702,961.002,979.952,979.9568,189
Jul 9, 20242,968.702,996.802,940.802,961.152,961.1543,597
Jul 8, 20243,029.753,034.752,940.102,953.902,953.9021,571
Jul 5, 20242,969.753,036.002,902.353,006.853,006.8516,559
Jul 4, 20242,895.002,970.002,881.452,945.852,945.8522,301
Jul 3, 20242,926.502,998.252,863.552,887.952,887.9526,571
Jul 2, 20242,998.603,037.702,948.102,956.002,956.0011,026
Jul 1, 20242,978.003,028.802,959.602,998.552,998.5525,017
Jun 28, 20242,955.552,978.002,940.752,957.252,957.2511,835
Jun 27, 20242,976.852,976.852,897.902,941.852,941.8529,299
Jun 26, 20242,949.002,955.002,923.002,949.752,949.759,929
Jun 25, 20242,912.453,005.152,912.452,940.152,940.1560,294
Jun 24, 20242,870.052,908.402,853.052,894.052,894.0516,498
Jun 21, 20242,843.002,923.652,835.002,847.802,847.8039,324
Jun 20, 20242,840.002,847.252,732.352,823.102,823.10140,211
Jun 19, 20242,900.452,900.452,810.002,821.702,821.7022,686
Jun 18, 20242,893.502,899.952,850.652,871.552,871.5520,569
Jun 14, 20242,943.052,943.752,859.952,877.352,877.3517,401
Jun 13, 20242,862.002,945.002,854.752,913.902,913.9051,368
Jun 12, 20242,888.002,890.002,855.002,860.652,860.6539,239
Jun 11, 20242,950.002,968.852,842.352,856.502,856.5063,437
Jun 10, 20242,951.802,977.002,884.202,941.402,941.4010,311
Jun 7, 20242,923.952,993.752,890.052,908.202,908.2043,011
Jun 6, 20242,970.002,970.002,893.002,899.552,899.5532,571
Jun 5, 20242,786.202,919.902,780.352,910.352,910.3516,760
Jun 4, 20242,879.002,899.502,775.002,822.652,822.6517,118
Jun 3, 20242,950.002,980.002,835.002,850.502,850.5030,661
May 31, 20242,913.002,960.502,911.002,914.902,914.906,844
May 30, 20242,981.603,005.952,911.002,933.602,933.6055,485
May 29, 20242,937.952,984.902,911.002,971.602,971.6025,732