Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,424.80
-8.75 (-0.61%)
At close: Oct 31, 2025
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,444.55 | 1,444.55 | 1,420.90 | 1,424.80 | 1,424.80 | -0.61% | 17,040 |
| Oct 30, 2025 | 1,451.80 | 1,454.35 | 1,432.20 | 1,433.55 | 1,433.55 | -1.36% | 105,482 |
| Oct 29, 2025 | 1,448.10 | 1,461.00 | 1,443.00 | 1,453.35 | 1,453.35 | 0.42% | 16,938 |
| Oct 28, 2025 | 1,466.00 | 1,467.40 | 1,435.50 | 1,447.30 | 1,447.30 | -1.07% | 34,062 |
| Oct 27, 2025 | 1,455.65 | 1,475.15 | 1,455.65 | 1,462.95 | 1,462.95 | 0.67% | 15,460 |
| Oct 24, 2025 | 1,469.00 | 1,469.00 | 1,450.00 | 1,453.15 | 1,453.15 | -0.66% | 59,157 |
| Oct 23, 2025 | 1,460.05 | 1,487.00 | 1,460.05 | 1,462.85 | 1,462.85 | 1.00% | 55,164 |
| Oct 21, 2025 | 1,445.05 | 1,456.90 | 1,444.20 | 1,448.30 | 1,448.30 | 0.25% | 14,052 |
| Oct 20, 2025 | 1,446.35 | 1,454.35 | 1,438.35 | 1,444.75 | 1,444.75 | -0.19% | 18,449 |
| Oct 17, 2025 | 1,467.25 | 1,467.25 | 1,440.60 | 1,447.55 | 1,432.55 | -1.12% | 114,581 |
| Oct 16, 2025 | 1,460.15 | 1,466.00 | 1,448.00 | 1,464.00 | 1,448.83 | 0.34% | 29,724 |
| Oct 15, 2025 | 1,475.00 | 1,479.00 | 1,440.90 | 1,459.10 | 1,443.98 | -0.62% | 160,503 |
| Oct 14, 2025 | 1,451.90 | 1,479.40 | 1,451.90 | 1,468.15 | 1,452.94 | 1.19% | 88,864 |
| Oct 13, 2025 | 1,447.10 | 1,461.60 | 1,439.35 | 1,450.90 | 1,435.87 | -0.44% | 21,995 |
| Oct 10, 2025 | 1,471.05 | 1,475.00 | 1,451.10 | 1,457.25 | 1,442.15 | -0.62% | 19,878 |
| Oct 9, 2025 | 1,466.10 | 1,475.00 | 1,451.45 | 1,466.30 | 1,451.11 | 0.56% | 24,275 |
| Oct 8, 2025 | 1,430.50 | 1,472.65 | 1,430.50 | 1,458.20 | 1,443.09 | 1.37% | 104,306 |
| Oct 7, 2025 | 1,438.40 | 1,445.05 | 1,426.95 | 1,438.45 | 1,423.54 | -0.07% | 115,981 |
| Oct 6, 2025 | 1,402.65 | 1,440.85 | 1,398.00 | 1,439.40 | 1,424.48 | 2.76% | 61,152 |
| Oct 3, 2025 | 1,417.00 | 1,424.75 | 1,398.00 | 1,400.75 | 1,386.24 | -1.11% | 23,801 |
| Oct 1, 2025 | 1,393.20 | 1,423.55 | 1,393.20 | 1,416.45 | 1,401.77 | 1.20% | 87,774 |
| Sep 30, 2025 | 1,409.95 | 1,426.65 | 1,393.80 | 1,399.70 | 1,385.20 | -0.79% | 66,353 |
| Sep 29, 2025 | 1,410.55 | 1,419.80 | 1,392.00 | 1,410.85 | 1,396.23 | 0.24% | 51,060 |
| Sep 26, 2025 | 1,443.45 | 1,443.45 | 1,403.90 | 1,407.50 | 1,392.92 | -2.52% | 24,104 |
| Sep 25, 2025 | 1,441.20 | 1,460.65 | 1,437.00 | 1,443.90 | 1,428.94 | -0.61% | 36,891 |
| Sep 24, 2025 | 1,470.00 | 1,470.05 | 1,439.50 | 1,452.75 | 1,437.70 | -1.30% | 64,024 |
| Sep 23, 2025 | 1,510.05 | 1,510.55 | 1,468.10 | 1,471.90 | 1,456.65 | -2.15% | 33,659 |
| Sep 22, 2025 | 1,491.20 | 1,509.75 | 1,453.70 | 1,504.20 | 1,488.61 | -3.20% | 192,843 |
| Sep 19, 2025 | 1,545.10 | 1,556.90 | 1,541.65 | 1,554.00 | 1,537.90 | 0.24% | 20,079 |
| Sep 18, 2025 | 1,554.40 | 1,567.45 | 1,541.75 | 1,550.35 | 1,534.29 | 0.24% | 34,251 |
| Sep 17, 2025 | 1,546.40 | 1,550.00 | 1,526.30 | 1,546.65 | 1,530.62 | 1.03% | 24,357 |
| Sep 16, 2025 | 1,524.65 | 1,533.00 | 1,511.00 | 1,530.90 | 1,515.04 | 0.74% | 19,557 |
| Sep 15, 2025 | 1,525.65 | 1,525.65 | 1,505.35 | 1,519.70 | 1,503.95 | -0.39% | 17,661 |
| Sep 12, 2025 | 1,530.00 | 1,530.00 | 1,513.45 | 1,525.60 | 1,509.79 | 0.32% | 11,482 |
| Sep 11, 2025 | 1,508.05 | 1,530.00 | 1,505.35 | 1,520.75 | 1,504.99 | -0.33% | 22,476 |
| Sep 10, 2025 | 1,495.50 | 1,535.90 | 1,495.50 | 1,525.85 | 1,510.04 | 1.88% | 23,893 |
| Sep 9, 2025 | 1,461.20 | 1,499.95 | 1,461.20 | 1,497.65 | 1,482.13 | 2.54% | 26,759 |
| Sep 8, 2025 | 1,478.15 | 1,485.95 | 1,458.35 | 1,460.55 | 1,445.42 | -1.16% | 31,033 |
| Sep 5, 2025 | 1,494.85 | 1,506.20 | 1,463.45 | 1,477.65 | 1,462.34 | -1.55% | 218,704 |
| Sep 4, 2025 | 1,508.95 | 1,510.20 | 1,496.05 | 1,500.90 | 1,485.35 | -0.53% | 110,960 |
| Sep 3, 2025 | 1,509.70 | 1,515.10 | 1,498.35 | 1,508.95 | 1,493.31 | -0.19% | 6,408 |
| Sep 2, 2025 | 1,500.45 | 1,519.90 | 1,497.80 | 1,511.75 | 1,496.09 | 0.34% | 22,759 |
| Sep 1, 2025 | 1,481.45 | 1,510.00 | 1,481.45 | 1,506.65 | 1,491.04 | 1.71% | 78,966 |
| Aug 29, 2025 | 1,496.00 | 1,504.30 | 1,479.10 | 1,481.30 | 1,465.95 | -0.92% | 22,897 |
| Aug 28, 2025 | 1,502.00 | 1,508.15 | 1,482.35 | 1,495.10 | 1,479.61 | -0.47% | 31,342 |
| Aug 26, 2025 | 1,516.05 | 1,524.70 | 1,499.00 | 1,502.20 | 1,486.63 | -1.61% | 19,976 |
| Aug 25, 2025 | 1,510.05 | 1,539.20 | 1,509.40 | 1,526.80 | 1,510.98 | 1.52% | 28,889 |
| Aug 22, 2025 | 1,521.05 | 1,523.35 | 1,498.65 | 1,503.95 | 1,488.37 | -1.11% | 71,739 |
| Aug 21, 2025 | 1,530.00 | 1,531.15 | 1,511.00 | 1,520.90 | 1,505.14 | -0.19% | 72,906 |
| Aug 20, 2025 | 1,485.05 | 1,531.85 | 1,485.05 | 1,523.80 | 1,508.01 | 1.82% | 27,331 |