Team Lease Serv.

Team Lease Services Ltd Historical Data

NSEBSE

₹1,422.2

(-1.56%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	1,596.7	1,599	1,572	1,577.8	1,160	1,11,29,880.8	3,787
08-Jan-2026	1,580	1,589	1,555.2	1,567.8	3,215	3,72,47,670.9	14,040
09-Jan-2026	1,566	1,574.4	1,532	1,539.8	2,528	1,90,64,558.4	5,902
12-Jan-2026	1,516	1,536.5	1,463.8	1,499.1	4,144	3,40,33,289.5	11,316
13-Jan-2026	1,499.9	1,517	1,475	1,484.2	3,068	2,36,42,289	8,811
14-Jan-2026	1,485.7	1,523.8	1,480.9	1,513.6	2,460	2,20,63,314.8	8,837
16-Jan-2026	1,505	1,537.3	1,504.2	1,527.6	2,299	2,72,61,961.8	12,996
19-Jan-2026	1,518	1,526.6	1,485.6	1,494.7	1,734	1,69,73,888.2	6,567
20-Jan-2026	1,500	1,500	1,435.1	1,450.4	2,004	1,74,15,848.8	5,678
21-Jan-2026	1,442	1,451.5	1,406	1,416.6	2,885	2,78,41,608.2	9,163
22-Jan-2026	1,418	1,459.9	1,413.5	1,448.6	4,552	1,74,77,827.8	6,462
23-Jan-2026	1,480	1,484.8	1,407.3	1,413.7	3,261	2,20,78,528.7	9,323
27-Jan-2026	1,410	1,420	1,355	1,368.3	9,684	3,40,80,117.3	12,539
28-Jan-2026	1,369	1,412	1,362	1,402.8	2,329	1,46,42,262	5,506
29-Jan-2026	1,418.3	1,420.1	1,362.1	1,394.4	3,214	2,69,63,117.9	11,574
30-Jan-2026	1,375.1	1,400	1,371.1	1,384.5	3,793	1,59,11,335.5	7,042
01-Feb-2026	1,375	1,422.5	1,375	1,390.7	1,336	1,33,34,618.8	5,760
02-Feb-2026	1,380.9	1,397.3	1,357	1,380.4	1,519	87,25,104	3,115
03-Feb-2026	1,398.7	1,461.4	1,396.1	1,426.9	1,570	1,64,39,379.3	7,266
04-Feb-2026	1,430	1,594.8	1,415	1,491.3	17,445	47,00,56,694.1	49,370
05-Feb-2026	1,489.7	1,490	1,427	1,444.8	11,154	10,03,54,375.7	30,231

Team Lease Serv.: Related NEWS

No Record Found

Invest wise with Expert advice