Price Data Selection & Download
Teamlease Services Share Price All Time Records & Statistics (Feb 2016 - May 2026)
2532 daily OHLCV records on NSE from Feb. 2016 to May 2026. For live price, key ratios and fundamentals, see Teamlease Services stock price NSE.
Share Price All Time High
₹5550.00
October 11, 2021
NSE Exchange
Share Price All Time Low
₹806.80
February 12, 2016
NSE Exchange
Highest Volume Trading Day
5,498,099
February 12, 2016 • ₹1022.85
NSE Exchange
Share Price History Data (Feb 2016 - May 2026)
TEAMLEASE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1392.20 | ₹1398.00 | ₹1384.30 | ₹1388.40 | 12,623 |
| 2026-05-26 | ₹1394.40 | ₹1408.00 | ₹1388.10 | ₹1392.20 | 29,213 |
| 2026-05-25 | ₹1395.00 | ₹1399.00 | ₹1381.50 | ₹1394.40 | 16,751 |
| 2026-05-22 | ₹1381.00 | ₹1392.00 | ₹1366.40 | ₹1382.20 | 45,564 |
| 2026-05-21 | ₹1420.00 | ₹1429.00 | ₹1366.50 | ₹1372.70 | 98,622 |
| 2026-05-20 | ₹1380.00 | ₹1438.00 | ₹1377.00 | ₹1412.60 | 70,286 |
| 2026-05-19 | ₹1345.00 | ₹1379.00 | ₹1345.00 | ₹1373.80 | 15,932 |
| 2026-05-18 | ₹1355.00 | ₹1389.00 | ₹1320.10 | ₹1343.80 | 16,302 |
| 2026-05-15 | ₹1370.10 | ₹1380.00 | ₹1350.10 | ₹1364.60 | 17,584 |
| 2026-05-14 | ₹1357.90 | ₹1369.90 | ₹1324.00 | ₹1359.90 | 32,034 |
| 2026-05-13 | ₹1383.00 | ₹1392.60 | ₹1331.60 | ₹1348.40 | 25,403 |
| 2026-05-12 | ₹1424.80 | ₹1480.00 | ₹1365.00 | ₹1374.70 | 144,924 |
| 2026-05-11 | ₹1360.90 | ₹1363.00 | ₹1311.30 | ₹1351.80 | 20,253 |
| 2026-05-08 | ₹1340.00 | ₹1372.90 | ₹1337.10 | ₹1354.10 | 21,179 |
| 2026-05-07 | ₹1327.90 | ₹1355.00 | ₹1310.60 | ₹1346.40 | 39,704 |
| 2026-05-06 | ₹1320.00 | ₹1337.00 | ₹1309.00 | ₹1327.90 | 28,720 |
| 2026-05-05 | ₹1277.50 | ₹1313.90 | ₹1258.10 | ₹1306.80 | 81,995 |
| 2026-05-04 | ₹1255.00 | ₹1280.50 | ₹1233.00 | ₹1271.30 | 31,090 |
| 2026-04-30 | ₹1224.00 | ₹1238.50 | ₹1205.00 | ₹1232.30 | 9,060 |
| 2026-04-29 | ₹1241.90 | ₹1254.70 | ₹1221.00 | ₹1226.60 | 10,352 |
| 2026-04-28 | ₹1255.00 | ₹1259.90 | ₹1210.00 | ₹1241.90 | 37,807 |
| 2026-04-27 | ₹1208.60 | ₹1257.10 | ₹1208.60 | ₹1250.00 | 19,456 |
| 2026-04-24 | ₹1257.00 | ₹1263.80 | ₹1204.00 | ₹1208.60 | 13,314 |
| 2026-04-23 | ₹1239.00 | ₹1255.70 | ₹1229.30 | ₹1243.70 | 11,467 |
| 2026-04-22 | ₹1256.50 | ₹1258.00 | ₹1228.20 | ₹1238.00 | 20,736 |
| 2026-04-21 | ₹1263.30 | ₹1280.00 | ₹1242.10 | ₹1250.30 | 19,217 |
| 2026-04-20 | ₹1248.60 | ₹1290.00 | ₹1238.70 | ₹1263.30 | 57,387 |
| 2026-04-17 | ₹1241.70 | ₹1275.00 | ₹1232.70 | ₹1238.70 | 38,407 |
| 2026-04-16 | ₹1235.00 | ₹1238.90 | ₹1198.00 | ₹1222.70 | 42,274 |
| 2026-04-15 | ₹1191.80 | ₹1220.00 | ₹1190.00 | ₹1210.40 | 34,616 |
| 2026-04-13 | ₹1180.00 | ₹1207.60 | ₹1157.00 | ₹1177.90 | 22,130 |
| 2026-04-10 | ₹1189.10 | ₹1249.00 | ₹1180.00 | ₹1186.90 | 23,378 |
| 2026-04-09 | ₹1200.00 | ₹1228.20 | ₹1181.00 | ₹1189.10 | 68,698 |
| 2026-04-08 | ₹1230.00 | ₹1243.30 | ₹1186.00 | ₹1194.00 | 84,073 |
| 2026-04-07 | ₹1195.10 | ₹1207.00 | ₹1160.70 | ₹1197.90 | 9,203 |
| 2026-04-06 | ₹1170.80 | ₹1230.00 | ₹1136.10 | ₹1195.10 | 17,478 |
| 2026-04-02 | ₹1150.20 | ₹1176.30 | ₹1111.60 | ₹1170.80 | 13,579 |
| 2026-04-01 | ₹1109.40 | ₹1170.60 | ₹1109.40 | ₹1150.20 | 14,928 |
| 2026-03-30 | ₹1160.20 | ₹1160.20 | ₹1090.20 | ₹1128.50 | 122,658 |
| 2026-03-27 | ₹1218.00 | ₹1225.10 | ₹1146.40 | ₹1160.20 | 167,219 |
| 2026-03-25 | ₹1210.50 | ₹1234.00 | ₹1183.60 | ₹1213.70 | 45,323 |
| 2026-03-24 | ₹1159.00 | ₹1225.40 | ₹1154.40 | ₹1198.90 | 73,749 |
| 2026-03-23 | ₹1172.10 | ₹1175.60 | ₹1135.00 | ₹1154.40 | 31,934 |
| 2026-03-20 | ₹1172.10 | ₹1240.60 | ₹1172.10 | ₹1188.50 | 135,053 |
| 2026-03-19 | ₹1190.30 | ₹1190.30 | ₹1155.00 | ₹1168.30 | 22,387 |
| 2026-03-18 | ₹1099.90 | ₹1231.90 | ₹1099.90 | ₹1206.50 | 107,656 |
| 2026-03-17 | ₹1087.90 | ₹1111.50 | ₹1086.00 | ₹1099.90 | 15,546 |
| 2026-03-16 | ₹1080.00 | ₹1105.50 | ₹1065.20 | ₹1101.00 | 19,491 |
| 2026-03-13 | ₹1110.00 | ₹1120.00 | ₹1078.00 | ₹1091.50 | 29,517 |
| 2026-03-12 | ₹1132.50 | ₹1142.20 | ₹1103.40 | ₹1122.00 | 14,149 |
| 2026-03-11 | ₹1135.00 | ₹1152.70 | ₹1111.80 | ₹1131.40 | 25,401 |
| 2026-03-10 | ₹1108.60 | ₹1135.00 | ₹1108.50 | ₹1126.30 | 16,798 |
| 2026-03-09 | ₹1099.00 | ₹1139.00 | ₹1081.60 | ₹1103.30 | 42,239 |
| 2026-03-06 | ₹1153.00 | ₹1153.10 | ₹1120.00 | ₹1126.60 | 31,155 |
| 2026-03-05 | ₹1182.90 | ₹1182.90 | ₹1136.20 | ₹1153.10 | 81,494 |
| 2026-03-04 | ₹1179.20 | ₹1204.50 | ₹1169.10 | ₹1182.90 | 16,312 |
| 2026-03-02 | ₹1200.00 | ₹1220.00 | ₹1171.30 | ₹1195.20 | 28,973 |
| 2026-02-27 | ₹1219.00 | ₹1245.00 | ₹1202.00 | ₹1219.40 | 98,041 |
| 2026-02-26 | ₹1269.90 | ₹1269.90 | ₹1213.20 | ₹1218.90 | 116,332 |
| 2026-02-25 | ₹1271.50 | ₹1272.50 | ₹1255.40 | ₹1267.50 | 16,658 |
| 2026-02-24 | ₹1308.70 | ₹1308.70 | ₹1248.00 | ₹1259.50 | 37,554 |
| 2026-02-23 | ₹1320.00 | ₹1320.00 | ₹1291.70 | ₹1300.90 | 32,036 |
| 2026-02-20 | ₹1325.90 | ₹1335.00 | ₹1301.90 | ₹1309.40 | 28,586 |
| 2026-02-19 | ₹1340.00 | ₹1345.00 | ₹1321.00 | ₹1325.90 | 11,417 |
| 2026-02-18 | ₹1349.00 | ₹1357.10 | ₹1326.00 | ₹1338.60 | 12,832 |
| 2026-02-17 | ₹1365.90 | ₹1375.00 | ₹1341.10 | ₹1347.70 | 8,746 |
| 2026-02-16 | ₹1358.50 | ₹1361.00 | ₹1325.00 | ₹1338.70 | 15,399 |
| 2026-02-13 | ₹1392.60 | ₹1392.60 | ₹1350.00 | ₹1358.50 | 16,885 |
| 2026-02-12 | ₹1438.60 | ₹1438.60 | ₹1381.30 | ₹1392.60 | 14,720 |
| 2026-02-11 | ₹1419.50 | ₹1475.00 | ₹1404.70 | ₹1430.00 | 21,617 |
| 2026-02-10 | ₹1412.00 | ₹1432.80 | ₹1396.20 | ₹1412.50 | 17,949 |
| 2026-02-09 | ₹1434.00 | ₹1434.00 | ₹1391.50 | ₹1400.30 | 39,023 |
| 2026-02-06 | ₹1451.10 | ₹1451.10 | ₹1408.00 | ₹1422.20 | 17,981 |
| 2026-02-05 | ₹1489.70 | ₹1490.00 | ₹1427.00 | ₹1444.80 | 69,071 |
| 2026-02-04 | ₹1430.00 | ₹1594.80 | ₹1415.00 | ₹1491.30 | 308,521 |
| 2026-02-03 | ₹1398.70 | ₹1461.40 | ₹1396.10 | ₹1426.90 | 11,565 |
| 2026-02-02 | ₹1380.90 | ₹1397.30 | ₹1357.00 | ₹1380.40 | 6,351 |
| 2026-02-01 | ₹1375.00 | ₹1422.50 | ₹1375.00 | ₹1390.70 | 9,635 |
| 2026-01-30 | ₹1375.10 | ₹1400.00 | ₹1371.10 | ₹1384.50 | 11,498 |
| 2026-01-29 | ₹1418.30 | ₹1420.10 | ₹1362.10 | ₹1394.40 | 19,448 |
| 2026-01-28 | ₹1369.00 | ₹1412.00 | ₹1362.00 | ₹1402.80 | 10,531 |
| 2026-01-27 | ₹1410.00 | ₹1420.00 | ₹1355.00 | ₹1368.30 | 24,780 |
| 2026-01-23 | ₹1480.00 | ₹1484.80 | ₹1407.30 | ₹1413.70 | 15,397 |
| 2026-01-22 | ₹1418.00 | ₹1459.90 | ₹1413.50 | ₹1448.60 | 12,205 |
| 2026-01-21 | ₹1442.00 | ₹1451.50 | ₹1406.00 | ₹1416.60 | 19,531 |
| 2026-01-20 | ₹1500.00 | ₹1500.00 | ₹1435.10 | ₹1450.40 | 11,897 |
| 2026-01-19 | ₹1518.00 | ₹1526.60 | ₹1485.60 | ₹1494.70 | 11,292 |
| 2026-01-16 | ₹1505.00 | ₹1537.30 | ₹1504.20 | ₹1527.60 | 17,855 |
| 2026-01-14 | ₹1485.70 | ₹1523.80 | ₹1480.90 | ₹1513.60 | 14,694 |
| 2026-01-13 | ₹1499.90 | ₹1517.00 | ₹1475.00 | ₹1484.20 | 15,870 |
| 2026-01-12 | ₹1516.00 | ₹1536.50 | ₹1463.80 | ₹1499.10 | 22,739 |
| 2026-01-09 | ₹1566.00 | ₹1574.40 | ₹1532.00 | ₹1539.80 | 12,324 |
| 2026-01-08 | ₹1580.00 | ₹1589.00 | ₹1555.20 | ₹1567.80 | 23,652 |
| 2026-01-07 | ₹1596.70 | ₹1599.00 | ₹1572.00 | ₹1577.80 | 7,028 |
| 2026-01-06 | ₹1580.00 | ₹1604.30 | ₹1573.40 | ₹1596.70 | 14,372 |
| 2026-01-05 | ₹1575.00 | ₹1595.00 | ₹1553.50 | ₹1586.40 | 29,685 |
| 2026-01-02 | ₹1557.00 | ₹1586.80 | ₹1557.00 | ₹1575.00 | 7,716 |
| 2026-01-01 | ₹1565.50 | ₹1577.90 | ₹1557.70 | ₹1565.30 | 10,028 |
Teamlease Services Share Price Performance Analysis (Feb 2016 - May 2026)
TEAMLEASE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.30%
₹1565.30 → ₹1388.40
Year to Date
Price Volatility
9.98%
Low Volatility
Year to Date
Average Daily Volume
36,390
Year to Date Average
NSE Exchange
Teamlease Services Share Price History – Frequently Asked Questions
Common questions about TEAMLEASE historical data and records. Examine TEAMLEASE quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Teamlease Services (TEAMLEASE)?
The all-time high share price of Teamlease Services was ₹5550.0 recorded on October 11, 2021 on the NSE exchange.
What is the all-time low share price of Teamlease Services (TEAMLEASE)?
The all-time low share price of Teamlease Services was ₹806.8 recorded on February 12, 2016 on the NSE exchange.
How can I download TEAMLEASE historical share price data?
You can download Teamlease Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TEAMLEASE shares?
The highest trading volume day for Teamlease Services was 5,498,099 shares traded on February 12, 2016 on the NSE exchange, with share price at ₹1022.85.