Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,613.20
-17.90 (-1.10%)
At close: Dec 26, 2025
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1,617.55 | 1,632.00 | 1,608.50 | 1,613.20 | 1,613.20 | -1.10% | 14,058 |
| Dec 24, 2025 | 1,627.65 | 1,636.25 | 1,616.00 | 1,631.10 | 1,631.10 | -0.06% | 17,088 |
| Dec 23, 2025 | 1,653.80 | 1,653.80 | 1,629.10 | 1,632.10 | 1,632.10 | -0.88% | 95,489 |
| Dec 22, 2025 | 1,614.00 | 1,649.90 | 1,614.00 | 1,646.55 | 1,646.55 | 2.09% | 76,070 |
| Dec 19, 2025 | 1,610.00 | 1,625.20 | 1,595.00 | 1,612.90 | 1,612.90 | 0.53% | 31,724 |
| Dec 18, 2025 | 1,579.50 | 1,608.00 | 1,575.00 | 1,604.35 | 1,604.35 | 1.68% | 36,440 |
| Dec 17, 2025 | 1,572.00 | 1,586.55 | 1,571.00 | 1,577.90 | 1,577.90 | 0.02% | 12,135 |
| Dec 16, 2025 | 1,574.00 | 1,580.00 | 1,564.90 | 1,577.55 | 1,577.55 | 0.13% | 217,848 |
| Dec 15, 2025 | 1,564.90 | 1,588.05 | 1,564.90 | 1,575.45 | 1,575.45 | -0.23% | 23,237 |
| Dec 12, 2025 | 1,572.50 | 1,581.20 | 1,558.75 | 1,579.05 | 1,579.05 | 0.66% | 29,136 |
| Dec 11, 2025 | 1,548.35 | 1,571.90 | 1,541.60 | 1,568.70 | 1,568.70 | 1.16% | 12,921 |
| Dec 10, 2025 | 1,561.60 | 1,572.55 | 1,549.00 | 1,550.75 | 1,550.75 | -0.72% | 27,000 |
| Dec 9, 2025 | 1,588.90 | 1,588.90 | 1,559.00 | 1,562.05 | 1,562.05 | -1.87% | 23,138 |
| Dec 8, 2025 | 1,582.00 | 1,595.80 | 1,571.55 | 1,591.75 | 1,591.75 | 1.40% | 95,295 |
| Dec 5, 2025 | 1,568.05 | 1,582.50 | 1,556.85 | 1,569.85 | 1,569.85 | 0.53% | 26,896 |
| Dec 4, 2025 | 1,541.85 | 1,578.10 | 1,541.50 | 1,561.55 | 1,561.55 | 1.28% | 93,427 |
| Dec 3, 2025 | 1,542.95 | 1,550.70 | 1,530.80 | 1,541.80 | 1,541.80 | 0.41% | 18,685 |
| Dec 2, 2025 | 1,512.45 | 1,538.35 | 1,512.45 | 1,535.55 | 1,535.55 | 0.46% | 24,422 |
| Dec 1, 2025 | 1,519.50 | 1,531.20 | 1,510.00 | 1,528.55 | 1,528.55 | 0.77% | 17,030 |
| Nov 28, 2025 | 1,510.35 | 1,525.75 | 1,507.95 | 1,516.85 | 1,516.85 | 0.46% | 59,859 |
| Nov 27, 2025 | 1,520.30 | 1,532.55 | 1,505.50 | 1,509.95 | 1,509.95 | -0.67% | 70,123 |
| Nov 26, 2025 | 1,502.45 | 1,521.50 | 1,495.00 | 1,520.10 | 1,520.10 | 1.67% | 67,072 |
| Nov 25, 2025 | 1,500.20 | 1,500.35 | 1,483.40 | 1,495.15 | 1,495.15 | 0.03% | 45,320 |
| Nov 24, 2025 | 1,472.55 | 1,514.00 | 1,463.30 | 1,494.70 | 1,494.70 | 2.32% | 178,566 |
| Nov 21, 2025 | 1,450.05 | 1,469.00 | 1,439.65 | 1,460.85 | 1,460.85 | 0.28% | 59,814 |
| Nov 20, 2025 | 1,452.65 | 1,464.00 | 1,429.60 | 1,456.70 | 1,456.70 | 1.29% | 2,153,290 |
| Nov 19, 2025 | 1,422.15 | 1,443.00 | 1,420.00 | 1,438.20 | 1,438.20 | 1.20% | 286,060 |
| Nov 18, 2025 | 1,444.00 | 1,452.30 | 1,420.00 | 1,421.10 | 1,421.10 | -2.23% | 155,956 |
| Nov 17, 2025 | 1,440.80 | 1,455.95 | 1,438.50 | 1,453.50 | 1,453.50 | 1.06% | 95,627 |
| Nov 14, 2025 | 1,449.75 | 1,449.75 | 1,423.00 | 1,438.25 | 1,438.25 | -0.87% | 11,696 |
| Nov 13, 2025 | 1,464.65 | 1,464.65 | 1,442.45 | 1,450.80 | 1,450.80 | -0.36% | 474,652 |
| Nov 12, 2025 | 1,412.00 | 1,459.50 | 1,412.00 | 1,456.10 | 1,456.10 | 3.35% | 83,198 |
| Nov 11, 2025 | 1,404.00 | 1,410.35 | 1,392.60 | 1,408.90 | 1,408.90 | 0.85% | 28,217 |
| Nov 10, 2025 | 1,385.30 | 1,404.05 | 1,384.45 | 1,397.00 | 1,397.00 | 0.71% | 32,071 |
| Nov 7, 2025 | 1,409.15 | 1,409.15 | 1,384.80 | 1,387.15 | 1,387.15 | -1.90% | 87,604 |
| Nov 6, 2025 | 1,417.45 | 1,420.50 | 1,410.00 | 1,413.95 | 1,413.95 | 0.37% | 25,855 |
| Nov 4, 2025 | 1,419.45 | 1,422.70 | 1,406.00 | 1,408.80 | 1,408.80 | -0.75% | 92,184 |
| Nov 3, 2025 | 1,420.00 | 1,423.85 | 1,412.90 | 1,419.45 | 1,419.45 | -0.38% | 70,060 |
| 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 |