Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,495.70
+6.60 (0.44%)
At close: Oct 8, 2026
BOM:532755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,493.45 | 1,524.50 | 1,489.60 | 1,495.70 | 1,495.70 | 0.44% | 133,169 |
| Oct 7, 2026 | 1,503.00 | 1,513.15 | 1,487.00 | 1,489.10 | 1,489.10 | -0.92% | 52,075 |
| Oct 6, 2026 | 1,534.25 | 1,540.00 | 1,495.00 | 1,503.00 | 1,503.00 | -2.30% | 123,488 |
| Oct 5, 2026 | 1,540.15 | 1,560.25 | 1,511.30 | 1,538.40 | 1,538.40 | -0.04% | 215,578 |
| Oct 1, 2026 | 1,544.05 | 1,555.40 | 1,512.60 | 1,539.00 | 1,539.00 | 0.40% | 151,626 |
| Sep 30, 2026 | 1,521.30 | 1,559.15 | 1,517.95 | 1,532.85 | 1,532.85 | 0.82% | 33,683 |
| Sep 29, 2026 | 1,530.00 | 1,554.00 | 1,520.40 | 1,520.40 | 1,520.40 | -1.48% | 101,123 |
| Sep 28, 2026 | 1,537.20 | 1,556.10 | 1,527.20 | 1,543.30 | 1,543.30 | -0.24% | 18,520 |
| Sep 25, 2026 | 1,538.45 | 1,553.00 | 1,526.40 | 1,547.00 | 1,547.00 | 0.06% | 20,014 |
| Sep 24, 2026 | 1,553.00 | 1,576.30 | 1,544.85 | 1,546.00 | 1,546.00 | -0.58% | 57,085 |
| Sep 23, 2026 | 1,550.00 | 1,556.95 | 1,540.00 | 1,555.00 | 1,555.00 | 0.32% | 16,987 |
| Sep 22, 2026 | 1,556.20 | 1,557.80 | 1,532.00 | 1,550.10 | 1,550.10 | -0.51% | 19,029 |
| Sep 21, 2026 | 1,530.00 | 1,560.00 | 1,524.60 | 1,558.00 | 1,558.00 | 1.78% | 180,506 |
| Sep 18, 2026 | 1,559.00 | 1,559.00 | 1,522.60 | 1,530.70 | 1,530.70 | -1.82% | 35,279 |
| Sep 17, 2026 | 1,551.55 | 1,568.75 | 1,539.00 | 1,559.00 | 1,559.00 | 0.25% | 138,802 |
| Sep 16, 2026 | 1,589.00 | 1,590.00 | 1,548.50 | 1,555.15 | 1,555.15 | -1.26% | 79,505 |
| Sep 15, 2026 | 1,586.00 | 1,632.80 | 1,575.00 | 1,575.00 | 1,575.00 | 2.31% | 144,404 |
| Sep 11, 2026 | 1,521.95 | 1,557.00 | 1,520.00 | 1,539.50 | 1,539.50 | 1.38% | 59,726 |
| Sep 10, 2026 | 1,510.40 | 1,545.15 | 1,498.80 | 1,518.60 | 1,518.60 | 1.09% | 31,954 |
| Sep 9, 2026 | 1,534.95 | 1,534.95 | 1,498.70 | 1,502.25 | 1,502.25 | -3.87% | 46,509 |
| Sep 8, 2026 | 1,558.85 | 1,569.00 | 1,542.50 | 1,562.65 | 1,562.65 | 0.12% | 24,349 |
| Sep 7, 2026 | 1,578.60 | 1,587.15 | 1,545.10 | 1,560.80 | 1,560.80 | -1.96% | 151,996 |
| Sep 4, 2026 | 1,609.65 | 1,622.25 | 1,586.90 | 1,592.00 | 1,592.00 | -0.31% | 43,712 |
| Sep 3, 2026 | 1,635.60 | 1,635.60 | 1,592.35 | 1,597.00 | 1,597.00 | -1.54% | 121,524 |
| Sep 2, 2026 | 1,635.75 | 1,635.75 | 1,605.50 | 1,622.00 | 1,622.00 | -0.86% | 39,753 |
| Sep 1, 2026 | 1,626.30 | 1,649.10 | 1,614.90 | 1,636.00 | 1,636.00 | 0.66% | 40,242 |
| Aug 31, 2026 | 1,642.75 | 1,642.75 | 1,609.20 | 1,625.20 | 1,625.20 | -0.66% | 101,945 |
| Aug 28, 2026 | 1,598.00 | 1,642.00 | 1,598.00 | 1,636.00 | 1,636.00 | 3.18% | 277,163 |
| Aug 27, 2026 | 1,563.75 | 1,599.00 | 1,563.75 | 1,585.60 | 1,585.60 | 0.80% | 99,909 |
| Aug 26, 2026 | 1,609.85 | 1,612.05 | 1,565.40 | 1,572.95 | 1,572.95 | -1.38% | 34,656 |
| Aug 25, 2026 | 1,583.05 | 1,595.00 | 1,561.70 | 1,595.00 | 1,595.00 | 0.76% | 72,188 |
| Aug 24, 2026 | 1,584.85 | 1,598.50 | 1,574.45 | 1,583.00 | 1,583.00 | - | 115,943 |
| Aug 21, 2026 | 1,607.85 | 1,607.85 | 1,576.40 | 1,583.05 | 1,583.05 | -0.56% | 43,131 |
| Aug 20, 2026 | 1,601.00 | 1,609.60 | 1,588.95 | 1,592.00 | 1,592.00 | 0.62% | 59,965 |
| Aug 19, 2026 | 1,586.45 | 1,610.45 | 1,575.85 | 1,582.20 | 1,582.20 | -0.65% | 95,737 |
| Aug 18, 2026 | 1,605.70 | 1,605.75 | 1,580.00 | 1,592.50 | 1,592.50 | -0.83% | 37,600 |
| Aug 17, 2026 | 1,616.40 | 1,636.65 | 1,604.05 | 1,605.80 | 1,605.80 | -1.77% | 38,288 |
| Aug 14, 2026 | 1,634.10 | 1,652.60 | 1,614.10 | 1,634.70 | 1,634.70 | -0.93% | 136,481 |
| Aug 13, 2026 | 1,643.70 | 1,652.80 | 1,625.05 | 1,650.00 | 1,650.00 | 1.54% | 368,198 |
| Aug 12, 2026 | 1,650.45 | 1,656.00 | 1,622.00 | 1,625.00 | 1,625.00 | -0.61% | 144,376 |
| Aug 11, 2026 | 1,640.75 | 1,660.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.24% | 140,124 |
| Aug 10, 2026 | 1,635.80 | 1,665.00 | 1,630.30 | 1,639.00 | 1,639.00 | -0.66% | 179,406 |
| Aug 7, 2026 | 1,635.00 | 1,681.50 | 1,634.00 | 1,649.90 | 1,649.90 | 0.91% | 391,091 |
| Aug 6, 2026 | 1,659.25 | 1,669.70 | 1,631.00 | 1,635.00 | 1,635.00 | -0.91% | 146,752 |
| Aug 5, 2026 | 1,664.45 | 1,664.50 | 1,639.10 | 1,650.00 | 1,650.00 | 0.61% | 363,215 |
| Aug 4, 2026 | 1,643.60 | 1,659.65 | 1,639.95 | 1,639.95 | 1,639.95 | -0.61% | 1,811,048 |
| Aug 3, 2026 | 1,660.00 | 1,669.70 | 1,634.00 | 1,650.00 | 1,650.00 | -0.10% | 109,505 |
| Jul 31, 2026 | 1,636.45 | 1,661.45 | 1,610.40 | 1,651.60 | 1,651.60 | -1.03% | 271,170 |
| Jul 30, 2026 | 1,644.35 | 1,685.50 | 1,640.60 | 1,668.85 | 1,668.85 | 1.49% | 209,895 |
| Jul 29, 2026 | 1,663.70 | 1,673.00 | 1,641.20 | 1,644.35 | 1,644.35 | 0.56% | 107,873 |