Team Lease Serv.

Team Lease Services Ltd Historical Data

NSEBSE

₹1,766.2

(1.68%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	1,935	1,944.1	1,925	1,927	1,861	1,59,63,914.1	4,388
18-Sep-2025	1,939.5	1,939.5	1,877.5	1,889	2,940	6,73,50,235.2	29,340
19-Sep-2025	1,904.1	1,904.1	1,870.8	1,880	2,386	2,15,41,063	7,107
22-Sep-2025	1,880	1,910	1,830.7	1,868.4	15,093	20,92,61,409.6	83,692
23-Sep-2025	1,858.7	1,885	1,853.6	1,868.7	3,045	6,26,70,334.6	26,080
24-Sep-2025	1,868.7	1,876.1	1,825.1	1,841.4	2,501	2,91,45,920.5	10,605
25-Sep-2025	1,848.1	1,858	1,811.2	1,840.6	3,254	3,34,54,568.9	9,008
26-Sep-2025	1,840.6	1,849	1,770	1,791.8	3,470	2,90,72,493.6	7,197
29-Sep-2025	1,791.8	1,799.7	1,756.5	1,775.1	2,946	1,91,32,701.8	6,341
30-Sep-2025	1,760	1,795	1,751.2	1,780.6	6,540	4,87,94,973.1	20,220
01-Oct-2025	1,789.9	1,791.5	1,745.5	1,754	6,656	3,65,62,689.6	13,986
03-Oct-2025	1,757.7	1,773.4	1,743	1,763.8	1,900	1,69,40,174.2	5,062
06-Oct-2025	1,775	1,793.9	1,751.2	1,784.1	2,134	1,62,75,736.1	4,820
07-Oct-2025	1,784.1	1,828	1,784.1	1,798.4	7,048	6,58,65,293.3	32,097
08-Oct-2025	1,805.6	1,846.9	1,790.4	1,798.8	3,119	2,76,80,998.9	9,508
09-Oct-2025	1,798.8	1,807.3	1,775	1,784.7	3,547	6,53,96,260.2	29,794
10-Oct-2025	1,794.1	1,796.3	1,779.1	1,783.3	1,100	84,80,253.8	2,527
13-Oct-2025	1,783.3	1,795	1,761.2	1,785.6	3,808	3,03,86,632.6	11,969
14-Oct-2025	1,794.7	1,794.7	1,716.9	1,723.4	5,748	6,14,40,433.1	21,240
15-Oct-2025	1,729	1,738	1,715	1,721	1,890	1,92,33,524.7	6,664
16-Oct-2025	1,730.1	1,749.2	1,725	1,737.1	1,774	1,45,60,471.3	4,093

Team Lease Serv.: Related NEWS

No Record Found

Invest wise with Expert advice