Stock Prices

Stock Prices

Settlement Type

Search

Period:

Daily	From :	To :
Monthly	From :
Yearly	From :

Company :TeamLease Services Ltd 539658

Period: 04-Mar-2024 to 19-Apr-2024

All Prices in ₹

Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	* Spread
Date	Open	High	Low	Close	WAP	No. of Shares	No. of Trades	Total Turnover	Deliverable Quantity	% Deli. Qty to Traded Qty	H-L	C-O
19/04/24	3,302.70	3,302.70	3,249.45	3,284.25	3,277.04	1,057	378	34,63,826	323	30.56	53.25	-18.45
18/04/24	3,253.05	3,350.15	3,249.00	3,332.60	3,310.99	1,325	574	43,87,066	330	24.91	101.15	79.55
16/04/24	3,288.60	3,380.95	3,260.00	3,296.95	3,313.85	1,833	555	60,74,294	837	45.66	120.95	8.35
15/04/24	3,288.10	3,527.95	3,250.10	3,339.45	3,356.89	3,353	1,039	1,12,55,640	1,091	32.54	277.85	51.35
12/04/24	3,201.45	3,419.75	3,201.45	3,353.90	3,365.27	4,732	1,523	1,59,24,480	3,215	67.94	218.30	152.45
10/04/24	3,198.55	3,465.25	3,179.15	3,358.80	3,320.38	3,404	1,015	1,13,02,561	1,147	33.70	286.10	160.25
9/04/24	3,087.60	3,209.00	3,049.10	3,189.55	3,132.43	1,498	596	46,92,386	594	39.65	159.90	101.95
8/04/24	3,048.05	3,068.95	3,003.05	3,028.70	3,040.10	1,168	336	35,50,836	759	64.98	65.90	-19.35
5/04/24	3,034.60	3,078.00	2,967.35	3,049.25	3,008.19	690	297	20,75,651	121	17.54	110.65	14.65
4/04/24	2,966.30	3,050.00	2,932.30	3,024.50	2,989.97	1,120	409	33,48,768	527	47.05	117.70	58.20
3/04/24	2,987.70	3,012.80	2,962.40	2,992.20	2,994.24	541	205	16,19,882	285	52.68	50.40	4.50
2/04/24	2,820.00	3,024.75	2,790.00	2,983.70	2,924.30	1,540	485	45,03,416	601	39.03	234.75	163.70
1/04/24	2,750.65	2,859.00	2,748.80	2,811.95	2,795.16	1,529	513	42,73,797	732	47.87	110.20	61.30
28/03/24	2,760.05	2,876.45	2,730.15	2,741.25	2,773.51	2,165	822	60,04,642	985	45.50	146.30	-18.80
27/03/24	2,826.05	2,969.00	2,791.65	2,835.85	2,856.67	1,097	364	31,33,768	644	58.71	177.35	9.80
26/03/24	2,898.05	2,898.05	2,816.10	2,838.80	2,852.03	1,023	335	29,17,626	526	51.42	81.95	-59.25
22/03/24	2,761.10	2,861.25	2,761.00	2,841.25	2,826.52	402	186	11,36,262	143	35.57	100.25	80.15
21/03/24	2,700.00	2,847.95	2,700.00	2,802.45	2,802.76	818	336	22,92,655	423	51.71	147.95	102.45
20/03/24	2,748.80	2,755.00	2,697.45	2,717.45	2,725.35	807	348	21,99,360	252	31.23	57.55	-31.35
19/03/24	2,837.80	2,837.80	2,740.40	2,756.40	2,771.84	504	209	13,97,005	177	35.12	97.40	-81.40
18/03/24	2,789.95	2,835.00	2,737.05	2,816.15	2,789.97	1,091	354	30,43,859	532	48.76	97.95	26.20
15/03/24	2,858.25	2,870.60	2,801.05	2,817.50	2,827.02	499	172	14,10,683	287	57.52	69.55	-40.75
14/03/24	2,826.00	2,874.80	2,808.50	2,835.70	2,850.97	1,359	205	38,74,465	1,101	81.02	66.30	9.70
13/03/24	2,904.10	2,922.45	2,786.60	2,836.50	2,842.61	2,301	874	65,40,847	1,040	45.20	135.85	-67.60
12/03/24	2,901.35	2,937.35	2,889.90	2,907.30	2,909.10	932	329	27,11,282	349	37.45	47.45	5.95
11/03/24	3,017.25	3,017.25	2,898.05	2,911.35	2,935.71	654	241	19,19,953	426	65.14	119.20	-105.90
7/03/24	2,993.35	2,993.40	2,854.00	2,966.15	2,936.64	857	270	25,16,701	365	42.59	139.40	-27.20
6/03/24	2,750.00	2,989.80	2,750.00	2,946.95	2,909.36	943	312	27,43,527	426	45.17	239.80	196.95
5/03/24	2,886.20	2,887.25	2,818.80	2,836.70	2,846.89	813	330	23,14,520	424	52.15	68.45	-49.50
4/03/24	2,955.65	2,980.70	2,865.00	2,894.65	2,920.50	673	225	19,65,494	245	36.40	115.70	-61.00

* Spread
H-L : High-Low
C-O : Close-Open