Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,550.35
+3.70 (0.24%)
At close: Sep 18, 2025
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,554.40 | 1,567.45 | 1,541.75 | 1,550.35 | 1,550.35 | 0.24% | 34,251 |
| Sep 17, 2025 | 1,546.40 | 1,550.00 | 1,526.30 | 1,546.65 | 1,546.65 | 1.03% | 24,357 |
| Sep 16, 2025 | 1,524.65 | 1,533.00 | 1,511.00 | 1,530.90 | 1,530.90 | 0.74% | 19,557 |
| Sep 15, 2025 | 1,525.65 | 1,525.65 | 1,505.35 | 1,519.70 | 1,519.70 | -0.39% | 17,661 |
| Sep 12, 2025 | 1,530.00 | 1,530.00 | 1,513.45 | 1,525.60 | 1,525.60 | 0.32% | 11,482 |
| Sep 11, 2025 | 1,508.05 | 1,530.00 | 1,505.35 | 1,520.75 | 1,520.75 | -0.33% | 22,476 |
| Sep 10, 2025 | 1,495.50 | 1,535.90 | 1,495.50 | 1,525.85 | 1,525.85 | 1.88% | 23,893 |
| Sep 9, 2025 | 1,461.20 | 1,499.95 | 1,461.20 | 1,497.65 | 1,497.65 | 2.54% | 26,759 |
| Sep 8, 2025 | 1,478.15 | 1,485.95 | 1,458.35 | 1,460.55 | 1,460.55 | -1.16% | 31,033 |
| Sep 5, 2025 | 1,494.85 | 1,506.20 | 1,463.45 | 1,477.65 | 1,477.65 | -1.55% | 218,704 |
| Sep 4, 2025 | 1,508.95 | 1,510.20 | 1,496.05 | 1,500.90 | 1,500.90 | -0.53% | 110,960 |
| Sep 3, 2025 | 1,509.70 | 1,515.10 | 1,498.35 | 1,508.95 | 1,508.95 | -0.19% | 6,408 |
| Sep 2, 2025 | 1,500.45 | 1,519.90 | 1,497.80 | 1,511.75 | 1,511.75 | 0.34% | 22,759 |
| Sep 1, 2025 | 1,481.45 | 1,510.00 | 1,481.45 | 1,506.65 | 1,506.65 | 1.71% | 78,966 |
| Aug 29, 2025 | 1,496.00 | 1,504.30 | 1,479.10 | 1,481.30 | 1,481.30 | -0.92% | 22,897 |
| Aug 28, 2025 | 1,502.00 | 1,508.15 | 1,482.35 | 1,495.10 | 1,495.10 | -0.47% | 31,342 |
| Aug 26, 2025 | 1,516.05 | 1,524.70 | 1,499.00 | 1,502.20 | 1,502.20 | -1.61% | 19,976 |
| Aug 25, 2025 | 1,510.05 | 1,539.20 | 1,509.40 | 1,526.80 | 1,526.80 | 1.52% | 28,889 |
| Aug 22, 2025 | 1,521.05 | 1,523.35 | 1,498.65 | 1,503.95 | 1,503.95 | -1.11% | 71,739 |
| Aug 21, 2025 | 1,530.00 | 1,531.15 | 1,511.00 | 1,520.90 | 1,520.90 | -0.19% | 72,906 |
| Aug 20, 2025 | 1,485.05 | 1,531.85 | 1,485.05 | 1,523.80 | 1,523.80 | 1.82% | 27,331 |
| Aug 19, 2025 | 1,481.75 | 1,500.00 | 1,465.00 | 1,496.60 | 1,496.60 | 1.70% | 25,561 |
| Aug 18, 2025 | 1,496.00 | 1,496.00 | 1,469.35 | 1,471.55 | 1,471.55 | -0.99% | 15,267 |
| Aug 14, 2025 | 1,505.05 | 1,529.50 | 1,484.40 | 1,486.30 | 1,486.30 | -1.53% | 26,217 |
| Aug 13, 2025 | 1,510.65 | 1,516.10 | 1,500.00 | 1,509.35 | 1,509.35 | - | 102,384 |
| Aug 12, 2025 | 1,481.70 | 1,516.90 | 1,481.65 | 1,509.40 | 1,509.40 | 1.87% | 57,054 |
| Aug 11, 2025 | 1,476.10 | 1,521.85 | 1,470.00 | 1,481.70 | 1,481.70 | 0.13% | 130,080 |
| Aug 8, 2025 | 1,475.00 | 1,495.90 | 1,475.00 | 1,479.80 | 1,479.80 | -0.28% | 72,934 |
| Aug 7, 2025 | 1,447.35 | 1,493.00 | 1,447.35 | 1,483.90 | 1,483.90 | 1.68% | 26,996 |
| Aug 6, 2025 | 1,484.95 | 1,484.95 | 1,454.40 | 1,459.40 | 1,459.40 | -1.74% | 14,352 |
| Aug 5, 2025 | 1,470.10 | 1,488.10 | 1,461.40 | 1,485.25 | 1,485.25 | 0.66% | 22,383 |
| Aug 4, 2025 | 1,435.00 | 1,477.35 | 1,420.90 | 1,475.45 | 1,475.45 | 2.53% | 28,764 |
| Aug 1, 2025 | 1,459.95 | 1,459.95 | 1,432.45 | 1,439.00 | 1,439.00 | -1.71% | 44,781 |
| Jul 31, 2025 | 1,443.20 | 1,472.60 | 1,443.20 | 1,464.05 | 1,464.05 | 0.10% | 20,532 |
| Jul 30, 2025 | 1,459.95 | 1,466.30 | 1,449.00 | 1,462.60 | 1,462.60 | 0.60% | 39,593 |
| Jul 29, 2025 | 1,450.00 | 1,459.45 | 1,436.60 | 1,453.85 | 1,453.85 | 0.19% | 80,084 |
| Jul 28, 2025 | 1,464.70 | 1,466.05 | 1,444.85 | 1,451.10 | 1,451.10 | -0.73% | 57,596 |
| Jul 25, 2025 | 1,497.70 | 1,500.85 | 1,455.00 | 1,461.80 | 1,461.80 | -2.44% | 34,701 |
| Jul 24, 2025 | 1,547.25 | 1,548.20 | 1,495.10 | 1,498.30 | 1,498.30 | -3.15% | 61,762 |
| Jul 23, 2025 | 1,547.50 | 1,552.15 | 1,534.70 | 1,547.10 | 1,547.10 | 0.02% | 20,097 |
| Jul 22, 2025 | 1,543.80 | 1,551.90 | 1,541.85 | 1,546.85 | 1,546.85 | 0.22% | 10,547 |
| Jul 21, 2025 | 1,558.80 | 1,558.80 | 1,531.25 | 1,543.50 | 1,543.50 | -0.32% | 19,876 |
| Jul 18, 2025 | 1,576.95 | 1,576.95 | 1,538.05 | 1,548.50 | 1,548.50 | -0.96% | 47,581 |
| Jul 17, 2025 | 1,607.90 | 1,607.90 | 1,561.00 | 1,563.50 | 1,563.50 | -2.76% | 219,055 |
| Jul 16, 2025 | 1,570.75 | 1,610.00 | 1,570.75 | 1,607.95 | 1,607.95 | 1.87% | 28,479 |
| Jul 15, 2025 | 1,550.15 | 1,593.45 | 1,550.15 | 1,578.40 | 1,578.40 | 0.02% | 23,422 |
| Jul 14, 2025 | 1,599.80 | 1,599.80 | 1,564.20 | 1,578.15 | 1,578.15 | -1.55% | 207,114 |
| Jul 11, 2025 | 1,590.00 | 1,606.00 | 1,578.50 | 1,603.00 | 1,603.00 | 0.18% | 28,928 |
| Jul 10, 2025 | 1,614.00 | 1,616.95 | 1,590.00 | 1,600.15 | 1,600.15 | -0.93% | 89,850 |
| Jul 9, 2025 | 1,635.05 | 1,636.80 | 1,611.65 | 1,615.20 | 1,615.20 | -1.21% | 13,729 |