NSE · TEAMLEASE · stock
Teamlease Services Limited (TEAMLEASE) stock price history
Every NSE trading session of Teamlease Services Limited from Feb 12, 2016 to Sep 28, 2026: 2,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TEAMLEASE adjusted close, 2016 to 2026
- ₹5,281
- All time high, 2021
- ₹1,872
- 52 week high, ₹1,065 low
- 2,627
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
TEAMLEASE key facts
- Teamlease Services Limited (TEAMLEASE) closed at ₹1,140 on Sep 28, 2026 on NSE.
- TEAMLEASE's all time high close is ₹5,281, set on Oct 11, 2021; its all time low close is ₹834.55 on Dec 5, 2016.
- TEAMLEASE's 52 week range is ₹1,065 to ₹1,872.
- TEAMLEASE returned -36.4% over the year to Sep 28, 2026 and -74.1% over five years.
- Over ten years TEAMLEASE returned +6%, +0.6% a year compounded.
- TEAMLEASE's deepest drawdown was -79.3% from Oct 11, 2021 to Mar 13, 2026.
- DataCedar holds 2,627 daily sessions of TEAMLEASE history from Feb 12, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TEAMLEASE price chart, 2016 to 2026
TEAMLEASE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -21.4% |
| 6 months | -1.7% |
| Year to date | -27.4% |
| 1 year | -36.4% |
| 3 years | -56.2% |
| 5 years | -74.1% |
| 10 years | +6.2% |
| Since Feb 12, 2016 | +11.5% |
| Compound annual growth, 10.6 years | +1.0% |
TEAMLEASE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹5,281 on Oct 11, 2021
- All time low close
- ₹834.55 on Dec 5, 2016
- 52 week high
- ₹1,872 on Nov 24, 2025
- 52 week low
- ₹1,065 on Mar 16, 2026
- Deepest drawdown
- -79.3% from Oct 11, 2021 to Mar 13, 2026, not yet recovered
- Best single session
- +15.5% on Feb 4, 2021
- Worst single session
- -17.5% on Mar 23, 2020
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2017, +175%
- Worst calendar year
- 2025, -47%
TEAMLEASE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Feb 12, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,566 | ₹1,604 | ₹1,065 | ₹1,140 | -26.8% | 6.1M | 186 |
| 2025 | ₹2,904 | ₹3,103 | ₹1,542 | ₹1,557 | -46.9% | 14.6M | 249 |
| 2024 | ₹3,218 | ₹3,700 | ₹2,540 | ₹2,931 | -8.4% | 10.9M | 246 |
| 2023 | ₹2,530 | ₹3,247 | ₹2,007 | ₹3,198 | +26.8% | 9.2M | 245 |
| 2022 | ₹4,170 | ₹4,688 | ₹2,236 | ₹2,523 | -39.4% | 7.8M | 248 |
| 2021 | ₹2,640 | ₹5,550 | ₹2,554 | ₹4,164 | +58.6% | 7.7M | 248 |
| 2020 | ₹2,482 | ₹2,899 | ₹1,415 | ₹2,626 | +5.9% | 6.7M | 251 |
| 2019 | ₹2,873 | ₹3,210 | ₹2,281 | ₹2,480 | -13.4% | 4.1M | 243 |
| 2018 | ₹2,475 | ₹3,310 | ₹1,962 | ₹2,864 | +17.4% | 8.5M | 246 |
| 2017 | ₹889.90 | ₹2,544 | ₹840.05 | ₹2,439 | +175.2% | 5.1M | 248 |
| 2016 | ₹860.00 | ₹1,209 | ₹806.65 | ₹886.25 | n/a | 18.1M | 217 |
TEAMLEASE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,140 | -11.2% |
| August 2026 | ₹1,284 | +3.9% |
| July 2026 | ₹1,235 | -14.5% |
| June 2026 | ₹1,445 | +4.6% |
| May 2026 | ₹1,382 | +12.1% |
| April 2026 | ₹1,232 | +9.2% |
| March 2026 | ₹1,129 | -7.5% |
| February 2026 | ₹1,219 | -11.9% |
| January 2026 | ₹1,385 | -11.1% |
| December 2025 | ₹1,557 | -5.5% |
| November 2025 | ₹1,647 | -1.9% |
| October 2025 | ₹1,679 | -5.7% |
About the TEAMLEASE data
Daily bars. 2,627 sessions from Feb 12, 2016 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TEAMLEASE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- TCPLPACK TCPL Packaging Limited
- TCS Tata Consultancy Services Limited
- TDPOWERSYS TD Power Systems Limited
- TEAMGTY Team India Guaranty Limited
- TECHM Tech Mahindra Limited
- TECHNOCRAF Technocraft Ventures Limited
- TECHNOE Techno Electric & Engineering Company Limited
- TECHNVISN TechNVision Ventures Limited
Common questions
TEAMLEASE share price history
