Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,774.00
-33.00 (-1.83%)
At close: Oct 28, 2026
BOM:532755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,785.00 | 1,794.50 | 1,735.35 | 1,774.00 | 1,774.00 | -1.83% | 65,844 |
| Oct 27, 2026 | 1,783.15 | 1,807.00 | 1,760.25 | 1,807.00 | 1,807.00 | 0.50% | 48,742 |
| Oct 26, 2026 | 1,778.25 | 1,806.40 | 1,755.00 | 1,798.00 | 1,798.00 | 0.48% | 91,268 |
| Oct 23, 2026 | 1,833.30 | 1,845.95 | 1,780.00 | 1,789.40 | 1,789.40 | -1.14% | 138,101 |
| Oct 22, 2026 | 1,830.30 | 1,844.10 | 1,785.00 | 1,825.00 | 1,810.00 | -0.54% | 235,550 |
| Oct 21, 2026 | 1,797.05 | 1,835.00 | 1,790.05 | 1,835.00 | 1,819.92 | 3.21% | 234,538 |
| Oct 19, 2026 | 1,761.00 | 1,796.70 | 1,751.25 | 1,778.00 | 1,763.39 | -0.56% | 191,171 |
| Oct 16, 2026 | 1,714.95 | 1,797.00 | 1,690.05 | 1,788.00 | 1,773.30 | 8.45% | 1,582,512 |
| Oct 15, 2026 | 1,588.45 | 1,650.00 | 1,588.40 | 1,648.70 | 1,635.15 | 4.61% | 485,748 |
| Oct 14, 2026 | 1,542.00 | 1,581.90 | 1,538.90 | 1,576.00 | 1,563.05 | 2.20% | 263,163 |
| Oct 13, 2026 | 1,477.20 | 1,542.00 | 1,477.20 | 1,542.00 | 1,529.33 | 4.90% | 165,904 |
| Oct 12, 2026 | 1,506.25 | 1,506.25 | 1,443.00 | 1,470.00 | 1,457.92 | -3.10% | 149,735 |
| Oct 9, 2026 | 1,498.65 | 1,536.60 | 1,495.60 | 1,517.05 | 1,504.58 | 1.43% | 52,857 |
| Oct 8, 2026 | 1,493.45 | 1,524.50 | 1,489.60 | 1,495.70 | 1,483.41 | 0.44% | 133,169 |
| Oct 7, 2026 | 1,503.00 | 1,513.15 | 1,487.00 | 1,489.10 | 1,476.86 | -0.92% | 52,075 |
| Oct 6, 2026 | 1,534.25 | 1,540.00 | 1,495.00 | 1,503.00 | 1,490.65 | -2.30% | 123,488 |
| Oct 5, 2026 | 1,540.15 | 1,560.25 | 1,511.30 | 1,538.40 | 1,525.76 | -0.04% | 215,578 |
| Oct 1, 2026 | 1,544.05 | 1,555.40 | 1,512.60 | 1,539.00 | 1,526.35 | 0.40% | 151,652 |
| Sep 30, 2026 | 1,521.30 | 1,559.15 | 1,517.95 | 1,532.85 | 1,520.25 | 0.82% | 33,683 |
| Sep 29, 2026 | 1,530.00 | 1,554.00 | 1,520.40 | 1,520.40 | 1,507.90 | -1.48% | 101,173 |
| Sep 28, 2026 | 1,537.20 | 1,556.10 | 1,527.20 | 1,543.30 | 1,530.62 | -0.24% | 18,545 |
| Sep 25, 2026 | 1,538.45 | 1,553.00 | 1,526.40 | 1,547.00 | 1,534.28 | 0.06% | 20,014 |
| Sep 24, 2026 | 1,553.00 | 1,576.30 | 1,544.85 | 1,546.00 | 1,533.29 | -0.58% | 57,126 |
| Sep 23, 2026 | 1,550.00 | 1,556.95 | 1,540.00 | 1,555.00 | 1,542.22 | 0.32% | 16,987 |
| Sep 22, 2026 | 1,556.20 | 1,557.80 | 1,532.00 | 1,550.10 | 1,537.36 | -0.51% | 19,044 |
| Sep 21, 2026 | 1,530.00 | 1,560.00 | 1,524.60 | 1,558.00 | 1,545.19 | 1.78% | 180,506 |
| Sep 18, 2026 | 1,559.00 | 1,559.00 | 1,522.60 | 1,530.70 | 1,518.12 | -1.82% | 35,279 |
| Sep 17, 2026 | 1,551.55 | 1,568.75 | 1,539.00 | 1,559.00 | 1,546.19 | 0.25% | 138,802 |
| Sep 16, 2026 | 1,589.00 | 1,590.00 | 1,548.50 | 1,555.15 | 1,542.37 | -1.26% | 79,505 |
| Sep 15, 2026 | 1,586.00 | 1,632.80 | 1,575.00 | 1,575.00 | 1,562.05 | 2.31% | 144,404 |
| Sep 11, 2026 | 1,521.95 | 1,557.00 | 1,520.00 | 1,539.50 | 1,526.85 | 1.38% | 59,726 |
| Sep 10, 2026 | 1,510.40 | 1,545.15 | 1,498.80 | 1,518.60 | 1,506.12 | 1.09% | 31,954 |
| Sep 9, 2026 | 1,534.95 | 1,534.95 | 1,498.70 | 1,502.25 | 1,489.90 | -3.87% | 46,509 |
| Sep 8, 2026 | 1,558.85 | 1,569.00 | 1,542.50 | 1,562.65 | 1,549.81 | 0.12% | 24,349 |
| Sep 7, 2026 | 1,578.60 | 1,587.15 | 1,545.10 | 1,560.80 | 1,547.97 | -1.96% | 151,996 |
| Sep 4, 2026 | 1,609.65 | 1,622.25 | 1,586.90 | 1,592.00 | 1,578.92 | -0.31% | 43,712 |
| Sep 3, 2026 | 1,635.60 | 1,635.60 | 1,592.35 | 1,597.00 | 1,583.87 | -1.54% | 121,524 |
| Sep 2, 2026 | 1,635.75 | 1,635.75 | 1,605.50 | 1,622.00 | 1,608.67 | -0.86% | 39,753 |
| Sep 1, 2026 | 1,626.30 | 1,649.10 | 1,614.90 | 1,636.00 | 1,622.55 | 0.66% | 40,242 |
| Aug 31, 2026 | 1,642.75 | 1,642.75 | 1,609.20 | 1,625.20 | 1,611.84 | -0.66% | 101,945 |
| Aug 28, 2026 | 1,598.00 | 1,642.00 | 1,598.00 | 1,636.00 | 1,622.55 | 3.18% | 277,163 |
| Aug 27, 2026 | 1,563.75 | 1,599.00 | 1,563.75 | 1,585.60 | 1,572.57 | 0.80% | 99,909 |
| Aug 26, 2026 | 1,609.85 | 1,612.05 | 1,565.40 | 1,572.95 | 1,560.02 | -1.38% | 34,656 |
| Aug 25, 2026 | 1,583.05 | 1,595.00 | 1,561.70 | 1,595.00 | 1,581.89 | 0.76% | 72,188 |
| Aug 24, 2026 | 1,584.85 | 1,598.50 | 1,574.45 | 1,583.00 | 1,569.99 | - | 115,943 |
| Aug 21, 2026 | 1,607.85 | 1,607.85 | 1,576.40 | 1,583.05 | 1,570.04 | -0.56% | 43,131 |
| Aug 20, 2026 | 1,601.00 | 1,609.60 | 1,588.95 | 1,592.00 | 1,578.92 | 0.62% | 59,965 |
| Aug 19, 2026 | 1,586.45 | 1,610.45 | 1,575.85 | 1,582.20 | 1,569.20 | -0.65% | 95,737 |
| Aug 18, 2026 | 1,605.70 | 1,605.75 | 1,580.00 | 1,592.50 | 1,579.41 | -0.83% | 37,600 |
| Aug 17, 2026 | 1,616.40 | 1,636.65 | 1,604.05 | 1,605.80 | 1,592.60 | -1.77% | 38,288 |