Team Lease Serv.

Team Lease Services Ltd Historical Data

NSEBSE

₹1,188.5

(1.73%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1,349	1,357.1	1,326	1,338.6	2,163	1,71,58,201.3	6,564
19-Feb-2026	1,340	1,345	1,321	1,325.9	2,158	1,52,04,241.7	6,517
20-Feb-2026	1,325.9	1,335	1,301.9	1,309.4	1,925	3,75,21,920.6	20,865
23-Feb-2026	1,320	1,320	1,291.7	1,300.9	2,618	4,16,84,884.2	23,942
24-Feb-2026	1,308.7	1,308.7	1,248	1,259.5	2,103	4,75,72,538.6	30,559
25-Feb-2026	1,271.5	1,272.5	1,255.4	1,267.5	1,283	2,10,96,172.1	11,575
26-Feb-2026	1,269.9	1,269.9	1,213.2	1,218.9	3,867	14,57,25,455.6	97,917
27-Feb-2026	1,219	1,245	1,202	1,219.4	3,158	11,91,98,906.6	82,904
02-Mar-2026	1,200	1,220	1,171.3	1,195.2	2,988	3,44,81,334.5	15,813
04-Mar-2026	1,179.2	1,204.5	1,169.1	1,182.9	3,148	1,93,86,779.8	7,728
05-Mar-2026	1,182.9	1,182.9	1,136.2	1,153.1	3,671	9,39,86,564.9	67,771
06-Mar-2026	1,153	1,153.1	1,120	1,126.6	4,069	3,54,10,924.1	16,527
09-Mar-2026	1,099	1,139	1,081.6	1,103.3	7,718	4,68,49,587	25,399
10-Mar-2026	1,108.6	1,135	1,108.5	1,126.3	2,422	1,88,49,049.2	8,007
11-Mar-2026	1,135	1,152.7	1,111.8	1,131.4	2,923	2,87,83,508.3	12,858
12-Mar-2026	1,132.5	1,142.2	1,103.4	1,122	1,608	1,59,14,197	6,693
13-Mar-2026	1,110	1,120	1,078	1,091.5	3,619	3,22,31,581.8	18,622
16-Mar-2026	1,080	1,105.5	1,065.2	1,101	2,428	2,11,10,925.8	9,417
17-Mar-2026	1,087.9	1,111.5	1,086	1,099.9	1,476	1,71,49,676.6	10,591
18-Mar-2026	1,099.9	1,231.9	1,099.9	1,206.5	10,096	12,87,73,761.1	34,034
19-Mar-2026	1,190.3	1,190.3	1,155	1,168.3	2,594	2,62,56,098.8	10,806

Team Lease Serv.: Related NEWS

No Record Found

Invest wise with Expert advice