Skip to main content
logo
Tech Mahindra Limited (BOM:532755)
India flag India · Delayed Price · Currency is INR
1,482.70
-4.30 (-0.29%)
At close: Jun 5, 2026

BOM:532755 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,514.501,523.851,468.501,482.701,482.70-0.29%133,498
Jun 4, 20261,462.001,499.001,451.951,487.001,487.000.95%85,907
Jun 3, 20261,559.101,559.101,468.001,473.051,473.05-6.23%101,252
Jun 2, 20261,560.551,589.001,554.851,570.951,570.951.76%214,302
Jun 1, 20261,499.651,561.951,497.951,543.751,543.754.08%543,666
May 29, 20261,470.351,496.551,461.001,483.201,483.201.96%86,723
May 27, 20261,464.851,478.101,451.501,454.701,454.70-0.27%40,472
May 26, 20261,432.901,465.001,429.401,458.651,458.651.66%289,845
May 25, 20261,425.001,445.501,421.151,434.851,434.850.92%37,258
May 22, 20261,422.301,429.001,406.401,421.801,421.800.12%34,854
May 21, 20261,439.751,449.251,416.001,420.151,420.15-1.36%45,589
May 20, 20261,465.351,476.151,435.051,439.751,439.75-1.85%59,846
May 19, 20261,439.351,506.451,439.351,466.901,466.902.55%360,186
May 18, 20261,368.401,438.401,360.401,430.451,430.454.39%166,761
May 15, 20261,345.351,387.251,345.351,370.251,370.251.86%132,295
May 14, 20261,370.001,370.601,327.651,345.251,345.25-2.16%99,153
May 13, 20261,391.951,400.001,372.201,375.001,375.00-1.25%48,287
May 12, 20261,439.051,439.601,390.001,392.351,392.35-4.44%104,102
May 11, 20261,450.901,475.001,450.901,457.101,457.10-0.41%38,309
May 8, 20261,454.151,469.651,449.001,463.051,463.051.03%23,494
May 7, 20261,461.451,475.001,444.401,448.151,448.15-1.27%64,227
May 6, 20261,456.051,480.101,455.351,466.851,466.851.04%31,342
May 5, 20261,459.301,483.201,447.901,451.751,451.75-1.30%15,610
May 4, 20261,476.701,492.051,455.501,470.801,470.80-0.22%55,634
Apr 30, 20261,455.301,482.001,445.751,474.051,474.050.95%304,306
Apr 29, 20261,411.651,463.951,411.651,460.251,460.253.63%165,462
Apr 28, 20261,413.151,413.151,385.001,409.151,409.150.95%29,258
Apr 27, 20261,361.051,399.851,360.051,395.901,395.902.64%167,565
Apr 24, 20261,406.951,426.601,348.001,360.051,360.05-4.25%193,997
Apr 23, 20261,465.101,471.651,414.051,420.401,420.40-2.90%222,215
Apr 22, 20261,466.451,502.001,404.251,462.851,462.85-2.50%534,610
Apr 21, 20261,507.001,510.701,488.251,500.351,500.35-0.25%30,430
Apr 20, 20261,501.751,531.601,498.001,504.101,504.10-0.51%46,068
Apr 17, 20261,499.351,522.151,476.001,511.851,511.851.41%32,085
Apr 16, 20261,498.501,511.351,479.451,490.901,490.900.49%69,759
Apr 15, 20261,450.301,485.601,450.001,483.601,483.603.33%82,984
Apr 13, 20261,423.451,439.401,413.601,435.801,435.80-0.32%49,602
Apr 10, 20261,461.451,461.501,426.201,440.401,440.40-1.44%38,736
Apr 9, 20261,457.951,463.851,433.301,461.451,461.450.73%61,192
Apr 8, 20261,489.951,490.601,446.451,450.851,450.85-1.53%120,078
Apr 7, 20261,432.351,482.001,432.351,473.351,473.351.58%54,291
Apr 6, 20261,405.651,464.501,405.651,450.401,450.400.62%46,271
Apr 2, 20261,399.151,446.951,384.551,441.501,441.502.67%66,740
Apr 1, 20261,407.051,422.351,395.501,404.051,404.051.25%65,080
Mar 30, 20261,388.751,420.001,367.301,386.701,386.70-0.31%45,649
Mar 27, 20261,390.101,420.701,385.201,391.001,391.00-1.28%86,493
Mar 25, 20261,413.901,428.851,392.501,409.101,409.10-1.66%181,260
Mar 24, 20261,417.151,439.001,398.951,432.901,432.903.57%66,590
Mar 23, 20261,374.051,414.751,357.001,383.501,383.50-0.10%151,217
Mar 20, 20261,342.301,390.201,342.301,384.901,384.903.37%33,787