Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,530.70
-28.30 (-1.82%)
At close: Sep 18, 2026
BOM:532755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,559.00 | 1,559.00 | 1,522.60 | 1,530.70 | 1,530.70 | -1.82% | 35,278 |
| Sep 17, 2026 | 1,551.55 | 1,568.75 | 1,539.00 | 1,559.00 | 1,559.00 | 0.25% | 138,782 |
| 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% | 144,398 |
| 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% | 40,241 |
| 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 | - | 115,933 |
| 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 |
| Jul 28, 2026 | 1,599.00 | 1,643.50 | 1,595.00 | 1,635.15 | 1,635.15 | 3.86% | 148,916 |
| Jul 27, 2026 | 1,560.80 | 1,599.00 | 1,560.80 | 1,574.45 | 1,574.45 | 0.91% | 70,290 |
| Jul 24, 2026 | 1,548.95 | 1,579.25 | 1,531.00 | 1,560.30 | 1,560.30 | 0.41% | 62,234 |
| Jul 23, 2026 | 1,559.70 | 1,567.50 | 1,543.85 | 1,554.00 | 1,554.00 | -0.47% | 170,860 |
| Jul 22, 2026 | 1,576.80 | 1,576.80 | 1,551.50 | 1,561.35 | 1,561.35 | -0.93% | 300,396 |
| Jul 21, 2026 | 1,577.00 | 1,614.80 | 1,572.30 | 1,576.00 | 1,576.00 | - | 102,589 |
| Jul 20, 2026 | 1,584.90 | 1,607.80 | 1,571.60 | 1,576.05 | 1,576.05 | 0.35% | 121,295 |
| Jul 17, 2026 | 1,540.00 | 1,585.60 | 1,528.85 | 1,570.50 | 1,570.50 | 3.91% | 759,671 |
| Jul 16, 2026 | 1,515.10 | 1,538.00 | 1,504.25 | 1,511.35 | 1,511.35 | 0.85% | 219,220 |
| Jul 15, 2026 | 1,474.00 | 1,506.00 | 1,452.50 | 1,498.65 | 1,498.65 | 1.01% | 62,755 |
| Jul 14, 2026 | 1,518.50 | 1,519.00 | 1,480.40 | 1,483.70 | 1,483.70 | -1.35% | 51,411 |
| Jul 13, 2026 | 1,428.40 | 1,524.60 | 1,428.40 | 1,504.05 | 1,504.05 | 3.34% | 185,474 |
| Jul 10, 2026 | 1,448.75 | 1,478.00 | 1,445.60 | 1,455.45 | 1,455.45 | 2.19% | 54,457 |