Australia markets close in 37 minutes

TeamLease Services Limited (TEAMLEASE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,980.95-17.60 (-0.59%)
As of 11:05AM IST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20242,998.603,037.702,970.652,980.952,980.953,966
01 July 20242,978.003,028.802,959.602,998.552,998.5525,017
28 June 20242,955.552,978.002,940.752,957.252,957.2511,835
27 June 20242,976.852,976.852,897.902,941.852,941.8529,299
26 June 20242,949.002,955.002,923.002,949.752,949.759,929
25 June 20242,912.453,005.152,912.452,940.152,940.1560,294
24 June 20242,870.052,908.402,853.052,894.052,894.0516,498
21 June 20242,843.002,923.652,835.002,847.802,847.8039,324
20 June 20242,840.002,847.252,732.352,823.102,823.10140,211
19 June 20242,900.452,900.452,810.002,821.702,821.7022,686
18 June 20242,893.502,899.952,850.652,871.552,871.5520,569
14 June 20242,943.052,943.752,859.952,877.352,877.3517,401
13 June 20242,862.002,945.002,854.752,913.902,913.9051,368
12 June 20242,888.002,890.002,855.002,860.652,860.6539,239
11 June 20242,950.002,968.852,842.352,856.502,856.5063,437
10 June 20242,951.802,977.002,884.202,941.402,941.4010,311
07 June 20242,923.952,993.752,890.052,908.202,908.2043,011
06 June 20242,970.002,970.002,893.002,899.552,899.5532,571
05 June 20242,786.202,919.902,780.352,910.352,910.3516,760
04 June 20242,879.002,899.502,775.002,822.652,822.6517,118
03 June 20242,950.002,980.002,835.002,850.502,850.5030,661
31 May 20242,913.002,960.502,911.002,914.902,914.906,844
30 May 20242,981.603,005.952,911.002,933.602,933.6055,485
29 May 20242,937.952,984.902,911.002,971.602,971.6025,732
28 May 20242,956.653,002.352,911.002,923.852,923.8545,223
27 May 20243,039.003,043.902,941.002,956.452,956.4539,129
24 May 20243,202.003,202.002,990.203,013.803,013.8061,085
23 May 20243,523.903,525.003,152.603,185.353,185.3589,083
22 May 20243,434.003,700.003,336.553,534.203,534.20160,493
21 May 20243,423.953,438.003,348.053,423.703,423.707,762
17 May 20243,356.003,465.003,330.003,444.303,444.3017,424
16 May 20243,301.603,416.003,300.003,356.953,356.9519,866
15 May 20243,298.753,299.303,209.953,285.153,285.153,915
14 May 20243,240.003,339.003,225.103,267.753,267.757,035
13 May 20243,269.003,269.003,178.003,234.503,234.5014,832
10 May 20243,263.253,350.003,202.603,236.953,236.9570,979
09 May 20243,190.003,299.003,187.653,263.253,263.2529,666
08 May 20243,155.653,270.003,105.003,192.053,192.0510,234
07 May 20243,120.053,180.003,120.003,139.953,139.9526,593
06 May 20243,189.753,192.053,109.053,141.003,141.007,950
03 May 20243,201.803,226.503,150.003,173.853,173.8535,452
02 May 20243,319.303,319.303,170.003,185.853,185.8541,157
30 Apr 20243,298.253,337.453,270.003,319.303,319.3014,973
29 Apr 20243,266.003,299.953,242.353,283.703,283.707,345
26 Apr 20243,293.803,293.803,240.003,249.753,249.757,079
25 Apr 20243,271.903,299.953,240.253,277.403,277.409,277
24 Apr 20243,285.003,315.003,241.103,251.203,251.2023,380
23 Apr 20243,351.003,467.953,241.053,281.803,281.8026,829
22 Apr 20243,286.553,355.003,272.053,351.003,351.0036,567
19 Apr 20243,339.003,339.003,250.003,286.553,286.5513,564
18 Apr 20243,262.303,355.003,246.153,339.003,339.0021,019
16 Apr 20243,308.753,384.503,252.553,298.353,298.3549,745
15 Apr 20243,320.003,526.153,233.303,333.553,333.55107,283
12 Apr 20243,340.003,423.003,290.003,367.053,367.0594,676
10 Apr 20243,210.553,475.703,170.003,350.953,350.95148,036
09 Apr 20243,052.003,210.003,046.653,194.553,194.5568,695
08 Apr 20243,054.953,069.752,962.353,036.803,036.8010,615
05 Apr 20243,031.353,091.002,967.003,046.653,046.6514,347
04 Apr 20242,959.203,050.002,930.003,031.503,031.5026,913
03 Apr 20242,989.103,014.602,952.002,989.052,989.059,858
02 Apr 20242,827.003,022.252,792.202,987.652,987.6547,676
01 Apr 20242,785.002,866.152,746.602,813.652,813.6552,115
28 Mar 20242,812.002,885.802,732.402,740.602,740.60130,649
27 Mar 20242,867.202,970.052,785.502,831.452,831.45118,988
26 Mar 20242,848.002,899.002,808.052,841.802,841.8015,076
22 Mar 20242,797.602,862.952,759.202,848.102,848.1012,688
21 Mar 20242,760.002,847.852,714.002,797.602,797.6024,854
20 Mar 20242,790.652,790.652,693.402,714.202,714.2025,872
19 Mar 20242,840.002,857.452,740.002,763.002,763.0012,909
18 Mar 20242,839.652,848.102,735.352,821.152,821.1534,979
15 Mar 2024------
14 Mar 20242,805.002,890.952,805.002,842.602,842.6075,742
13 Mar 20242,903.702,924.102,785.602,846.452,846.4565,607
12 Mar 20242,914.152,941.452,883.052,901.402,901.4030,215
11 Mar 20242,976.102,990.852,900.002,914.702,914.7026,173
07 Mar 20242,985.002,999.002,851.102,961.252,961.2527,753
06 Mar 20242,830.002,991.002,803.902,950.902,950.9084,161
05 Mar 20242,900.002,900.002,820.002,837.602,837.6015,333
04 Mar 20242,985.452,985.502,861.102,887.852,887.8514,387
01 Mar 20243,027.703,030.402,925.002,955.452,955.4515,815
29 Feb 20243,018.003,058.002,985.003,012.603,012.6094,340
28 Feb 20243,063.053,083.802,966.002,985.452,985.458,438
27 Feb 20243,018.703,108.352,983.103,064.403,064.4086,215
26 Feb 20242,990.003,106.102,985.153,007.203,007.20127,454
23 Feb 20243,112.003,127.853,005.403,020.803,020.8036,318
22 Feb 20243,167.053,207.003,082.353,130.103,130.1035,477
21 Feb 20243,194.003,240.003,126.103,179.953,179.9532,939
20 Feb 20243,194.303,194.303,146.903,179.753,179.7563,536
19 Feb 20243,226.953,232.903,122.353,178.403,178.40156,819
16 Feb 20243,166.003,214.003,114.303,178.253,178.2512,216
15 Feb 20243,016.003,160.003,016.003,144.453,144.4510,549
14 Feb 20242,985.003,069.152,965.653,061.303,061.307,140
13 Feb 20243,094.003,094.002,921.003,015.203,015.2013,999
12 Feb 20243,008.603,085.002,915.553,048.303,048.3024,386
09 Feb 20243,104.453,125.002,952.002,993.652,993.6513,060
08 Feb 20243,117.603,139.253,020.003,070.753,070.7540,833
07 Feb 20243,080.003,165.903,018.003,117.603,117.6075,954
06 Feb 20242,961.003,146.302,960.653,042.603,042.6055,499
05 Feb 20242,974.302,997.652,880.102,947.102,947.109,471
02 Feb 20242,974.303,045.002,947.552,971.352,971.3534,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...