Tech Mahindra Limited (BOM:532755)
India flag India · Delayed Price · Currency is INR
1,502.20
-24.60 (-1.61%)
At close: Aug 26, 2025

Tech Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,496.001,504.301,479.101,481.301,481.30-0.92%22,897
Aug 28, 20251,502.001,508.151,482.351,495.101,495.10-0.47%31,342
Aug 26, 20251,516.051,524.701,499.001,502.201,502.20-1.61%19,976
Aug 25, 20251,510.051,539.201,509.401,526.801,526.801.52%28,889
Aug 22, 20251,521.051,523.351,498.651,503.951,503.95-1.11%71,739
Aug 21, 20251,530.001,531.151,511.001,520.901,520.90-0.19%72,906
Aug 20, 20251,485.051,531.851,485.051,523.801,523.801.82%27,331
Aug 19, 20251,481.751,500.001,465.001,496.601,496.601.70%25,561
Aug 18, 20251,496.001,496.001,469.351,471.551,471.55-0.99%15,267
Aug 14, 20251,505.051,529.501,484.401,486.301,486.30-1.53%26,217
Aug 13, 20251,510.651,516.101,500.001,509.351,509.35-102,384
Aug 12, 20251,481.701,516.901,481.651,509.401,509.401.87%57,054
Aug 11, 20251,476.101,521.851,470.001,481.701,481.700.13%130,080
Aug 8, 20251,475.001,495.901,475.001,479.801,479.80-0.28%72,934
Aug 7, 20251,447.351,493.001,447.351,483.901,483.901.68%26,996
Aug 6, 20251,484.951,484.951,454.401,459.401,459.40-1.74%14,352
Aug 5, 20251,470.101,488.101,461.401,485.251,485.250.66%22,383
Aug 4, 20251,435.001,477.351,420.901,475.451,475.452.53%28,764
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