Skip to main content
logo
Tech Mahindra Limited (BOM:532755)
India flag India · Delayed Price · Currency is INR
1,439.00
-25.05 (-1.71%)
At close: Aug 1, 2025

Tech Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,459.951,459.951,432.451,439.001,439.00-1.71%44,781
Jul 31, 20251,443.201,472.601,443.201,464.051,464.050.10%20,532
Jul 30, 20251,459.951,466.301,449.001,462.601,462.600.60%39,593
Jul 29, 20251,450.001,459.451,436.601,453.851,453.850.19%80,084
Jul 28, 20251,464.701,466.051,444.851,451.101,451.10-0.73%57,596
Jul 25, 20251,497.701,500.851,455.001,461.801,461.80-2.44%34,701
Jul 24, 20251,547.251,548.201,495.101,498.301,498.30-3.15%61,762
Jul 23, 20251,547.501,552.151,534.701,547.101,547.100.02%20,097
Jul 22, 20251,543.801,551.901,541.851,546.851,546.850.22%10,547
Jul 21, 20251,558.801,558.801,531.251,543.501,543.50-0.32%19,876
Jul 18, 20251,576.951,576.951,538.051,548.501,548.50-0.96%47,581
Jul 17, 20251,607.901,607.901,561.001,563.501,563.50-2.76%219,055
Jul 16, 20251,570.751,610.001,570.751,607.951,607.951.87%28,479
Jul 15, 20251,550.151,593.451,550.151,578.401,578.400.02%23,422
Jul 14, 20251,599.801,599.801,564.201,578.151,578.15-1.55%207,114
Jul 11, 20251,590.001,606.001,578.501,603.001,603.000.18%28,928
Jul 10, 20251,614.001,616.951,590.001,600.151,600.15-0.93%89,850
Jul 9, 20251,635.051,636.801,611.651,615.201,615.20-1.21%13,729
Jul 8, 20251,618.201,642.451,618.201,635.051,635.050.64%23,673
Jul 7, 20251,640.451,645.701,616.101,624.701,624.70-1.83%28,605
Jul 4, 20251,648.901,663.601,640.501,655.051,655.05-1.07%40,355
Jul 3, 20251,690.301,692.051,670.001,672.901,642.90-0.24%30,937
Jul 2, 20251,672.151,699.001,668.001,676.901,646.830.33%55,533
Jul 1, 20251,695.551,697.201,668.651,671.451,641.48-0.94%29,607
Jun 30, 20251,676.101,688.851,660.101,687.301,657.040.73%28,054
Jun 27, 20251,696.001,701.551,662.301,675.101,645.06-0.93%28,710
Jun 26, 20251,699.951,703.001,670.651,690.901,660.58-0.79%20,498
Jun 25, 20251,685.201,714.351,676.701,704.351,673.791.65%10,672
Jun 24, 20251,690.051,708.251,675.001,676.701,646.63-0.28%30,908
Jun 23, 20251,670.251,691.401,670.251,681.401,651.25-0.88%19,291
Jun 20, 20251,682.001,705.601,669.401,696.401,665.980.80%21,047
Jun 19, 20251,690.001,694.001,661.601,682.901,652.72-1.63%36,054
Jun 18, 20251,710.051,732.451,708.501,710.701,680.02-0.34%24,785
Jun 17, 20251,693.301,724.801,684.101,716.601,685.821.33%70,742
Jun 16, 20251,668.251,705.951,651.701,694.101,663.722.12%44,693
Jun 13, 20251,619.851,669.001,601.601,658.951,629.200.93%44,858
Jun 12, 20251,637.951,658.001,611.751,643.701,614.220.34%51,147
Jun 11, 20251,624.801,649.351,605.801,638.151,608.771.70%64,283
Jun 10, 20251,578.651,633.701,578.651,610.801,581.912.04%188,052
Jun 9, 20251,573.101,591.151,571.451,578.651,550.340.46%21,207
Jun 6, 20251,572.301,573.351,556.051,571.451,543.270.60%22,911
Jun 5, 20251,557.001,569.701,547.101,562.101,534.090.30%65,436
Jun 4, 20251,550.401,565.901,547.001,557.501,529.570.90%17,933
Jun 3, 20251,551.251,563.101,534.001,543.651,515.97-0.26%129,842
Jun 2, 20251,565.301,565.351,542.451,547.751,519.99-1.67%79,351
May 30, 20251,581.351,595.401,567.651,574.001,545.77-1.62%26,767
May 29, 20251,580.451,605.001,580.451,599.851,571.161.23%41,301
May 28, 20251,595.851,600.951,579.001,580.401,552.06-0.88%97,057
May 27, 20251,600.801,603.751,579.001,594.501,565.91-0.39%83,573
May 26, 20251,581.701,604.151,581.701,600.801,572.091.27%22,945