Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,636.00
+50.40 (3.18%)
At close: Aug 28, 2026
BOM:532755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,435.65 | 1,435.80 | 1,399.30 | 1,424.25 | 1,424.25 | -0.31% | 175,891 |
| Jul 8, 2026 | 1,444.70 | 1,453.35 | 1,423.15 | 1,428.75 | 1,428.75 | -1.20% | 67,495 |
| Jul 7, 2026 | 1,395.00 | 1,462.50 | 1,395.00 | 1,446.15 | 1,446.15 | 2.86% | 196,314 |
| Jul 6, 2026 | 1,407.20 | 1,417.45 | 1,391.65 | 1,405.90 | 1,405.90 | -0.32% | 102,984 |
| Jul 3, 2026 | 1,414.80 | 1,444.90 | 1,400.50 | 1,410.40 | 1,410.40 | 1.83% | 163,264 |
| Jul 2, 2026 | 1,369.65 | 1,427.40 | 1,369.65 | 1,421.10 | 1,385.10 | 4.32% | 199,435 |
| Jul 1, 2026 | 1,410.00 | 1,410.00 | 1,355.70 | 1,362.20 | 1,327.69 | -3.06% | 166,840 |
| Jun 30, 2026 | 1,446.25 | 1,446.25 | 1,399.25 | 1,405.20 | 1,369.60 | -2.08% | 121,019 |
| Jun 29, 2026 | 1,451.10 | 1,453.00 | 1,428.15 | 1,435.00 | 1,398.65 | -0.11% | 72,066 |
| Jun 25, 2026 | 1,470.75 | 1,476.90 | 1,435.00 | 1,436.65 | 1,400.26 | -1.68% | 182,928 |
| Jun 24, 2026 | 1,419.85 | 1,466.00 | 1,419.80 | 1,461.25 | 1,424.23 | 3.25% | 223,755 |
| Jun 23, 2026 | 1,434.35 | 1,434.35 | 1,401.00 | 1,415.30 | 1,379.45 | -1.38% | 71,034 |
| Jun 22, 2026 | 1,411.50 | 1,443.80 | 1,411.50 | 1,435.05 | 1,398.70 | 1.72% | 105,039 |
| Jun 19, 2026 | 1,386.25 | 1,417.35 | 1,344.95 | 1,410.80 | 1,375.06 | -2.47% | 149,015 |