Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,569.85
+8.30 (0.53%)
At close: Dec 5, 2025
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,386.23 | -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 |