Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,500.35
-3.75 (-0.25%)
At close: Apr 21, 2026
BOM:532755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,507.00 | 1,510.70 | 1,488.25 | 1,500.35 | 1,500.35 | -0.25% | 30,430 |
| Apr 20, 2026 | 1,501.75 | 1,531.60 | 1,498.00 | 1,504.10 | 1,504.10 | -0.51% | 46,068 |
| Apr 17, 2026 | 1,499.35 | 1,522.15 | 1,476.00 | 1,511.85 | 1,511.85 | 1.41% | 32,085 |
| Apr 16, 2026 | 1,498.50 | 1,511.35 | 1,479.45 | 1,490.90 | 1,490.90 | 0.49% | 69,759 |
| Apr 15, 2026 | 1,450.30 | 1,485.60 | 1,450.00 | 1,483.60 | 1,483.60 | 3.33% | 82,984 |
| Apr 13, 2026 | 1,423.45 | 1,439.40 | 1,413.60 | 1,435.80 | 1,435.80 | -0.32% | 49,602 |
| Apr 10, 2026 | 1,461.45 | 1,461.50 | 1,426.20 | 1,440.40 | 1,440.40 | -1.44% | 38,736 |
| Apr 9, 2026 | 1,457.95 | 1,463.85 | 1,433.30 | 1,461.45 | 1,461.45 | 0.73% | 61,192 |
| Apr 8, 2026 | 1,489.95 | 1,490.60 | 1,446.45 | 1,450.85 | 1,450.85 | -1.53% | 120,078 |
| Apr 7, 2026 | 1,432.35 | 1,482.00 | 1,432.35 | 1,473.35 | 1,473.35 | 1.58% | 54,291 |
| Apr 6, 2026 | 1,405.65 | 1,464.50 | 1,405.65 | 1,450.40 | 1,450.40 | 0.62% | 46,271 |
| Apr 2, 2026 | 1,399.15 | 1,446.95 | 1,384.55 | 1,441.50 | 1,441.50 | 2.67% | 66,740 |
| Apr 1, 2026 | 1,407.05 | 1,422.35 | 1,395.50 | 1,404.05 | 1,404.05 | 1.25% | 65,080 |
| Mar 30, 2026 | 1,388.75 | 1,420.00 | 1,367.30 | 1,386.70 | 1,386.70 | -0.31% | 45,649 |
| Mar 27, 2026 | 1,390.10 | 1,420.70 | 1,385.20 | 1,391.00 | 1,391.00 | -1.28% | 86,493 |
| Mar 25, 2026 | 1,413.90 | 1,428.85 | 1,392.50 | 1,409.10 | 1,409.10 | -1.66% | 181,260 |
| Mar 24, 2026 | 1,417.15 | 1,439.00 | 1,398.95 | 1,432.90 | 1,432.90 | 3.57% | 66,590 |
| Mar 23, 2026 | 1,374.05 | 1,414.75 | 1,357.00 | 1,383.50 | 1,383.50 | -0.10% | 151,217 |
| Mar 20, 2026 | 1,342.30 | 1,390.20 | 1,342.30 | 1,384.90 | 1,384.90 | 3.37% | 33,787 |
| Mar 19, 2026 | 1,375.55 | 1,376.35 | 1,331.35 | 1,339.75 | 1,339.75 | -3.36% | 57,939 |
| Mar 18, 2026 | 1,355.50 | 1,404.60 | 1,344.25 | 1,386.35 | 1,386.35 | 3.27% | 95,665 |
| Mar 17, 2026 | 1,340.55 | 1,354.80 | 1,318.55 | 1,342.50 | 1,342.50 | 0.33% | 38,271 |
| Mar 16, 2026 | 1,319.10 | 1,346.35 | 1,315.95 | 1,338.15 | 1,338.15 | 0.47% | 34,637 |
| Mar 13, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,331.95 | 1,331.95 | -1.35% | 34,634 |
| Mar 12, 2026 | 1,330.75 | 1,356.30 | 1,327.30 | 1,350.15 | 1,350.15 | 1.21% | 63,065 |
| Mar 11, 2026 | 1,345.00 | 1,355.65 | 1,331.00 | 1,333.95 | 1,333.95 | -0.18% | 33,921 |
| Mar 10, 2026 | 1,349.30 | 1,349.30 | 1,316.40 | 1,336.40 | 1,336.40 | 0.07% | 19,734 |
| Mar 9, 2026 | 1,305.00 | 1,340.60 | 1,304.25 | 1,335.50 | 1,335.50 | 0.26% | 44,592 |
| Mar 6, 2026 | 1,320.20 | 1,360.90 | 1,320.20 | 1,332.05 | 1,332.05 | -0.12% | 38,596 |
| Mar 5, 2026 | 1,366.15 | 1,368.80 | 1,319.20 | 1,333.65 | 1,333.65 | -1.25% | 41,093 |
| Mar 4, 2026 | 1,340.00 | 1,361.85 | 1,323.70 | 1,350.60 | 1,350.60 | 0.44% | 44,252 |
| Mar 2, 2026 | 1,313.90 | 1,362.85 | 1,313.90 | 1,344.75 | 1,344.75 | -0.92% | 66,677 |
| Feb 27, 2026 | 1,385.20 | 1,410.00 | 1,355.00 | 1,357.25 | 1,357.25 | -0.33% | 46,595 |
| Feb 26, 2026 | 1,362.05 | 1,397.15 | 1,360.00 | 1,361.80 | 1,361.80 | - | 73,260 |
| Feb 25, 2026 | 1,353.30 | 1,395.00 | 1,351.80 | 1,361.80 | 1,361.80 | 1.13% | 97,674 |
| Feb 24, 2026 | 1,415.85 | 1,422.40 | 1,336.45 | 1,346.55 | 1,346.55 | -6.60% | 295,789 |
| Feb 23, 2026 | 1,455.30 | 1,469.50 | 1,430.15 | 1,441.75 | 1,441.75 | -1.06% | 212,351 |
| Feb 20, 2026 | 1,460.10 | 1,477.65 | 1,453.35 | 1,457.15 | 1,457.15 | -1.61% | 60,848 |
| Feb 19, 2026 | 1,505.05 | 1,532.10 | 1,472.65 | 1,480.95 | 1,480.95 | -1.52% | 40,968 |
| Feb 18, 2026 | 1,523.10 | 1,525.00 | 1,481.85 | 1,503.75 | 1,503.75 | -1.34% | 82,179 |
| Feb 17, 2026 | 1,513.10 | 1,547.80 | 1,505.05 | 1,524.10 | 1,524.10 | 0.73% | 37,303 |
| Feb 16, 2026 | 1,521.05 | 1,540.00 | 1,495.05 | 1,513.10 | 1,513.10 | -1.44% | 74,379 |
| Feb 13, 2026 | 1,489.80 | 1,547.75 | 1,463.80 | 1,535.25 | 1,535.25 | -0.07% | 105,835 |
| Feb 12, 2026 | 1,605.00 | 1,611.15 | 1,527.40 | 1,536.35 | 1,536.35 | -5.99% | 92,269 |
| Feb 11, 2026 | 1,641.75 | 1,656.00 | 1,625.00 | 1,634.20 | 1,634.20 | -0.61% | 22,771 |
| Feb 10, 2026 | 1,628.80 | 1,657.20 | 1,611.85 | 1,644.20 | 1,644.20 | 1.43% | 388,353 |
| Feb 9, 2026 | 1,629.90 | 1,630.40 | 1,613.90 | 1,620.95 | 1,620.95 | 0.11% | 15,011 |
| Feb 6, 2026 | 1,651.95 | 1,651.95 | 1,600.10 | 1,619.10 | 1,619.10 | -1.64% | 29,760 |
| Feb 5, 2026 | 1,617.40 | 1,659.20 | 1,617.40 | 1,646.15 | 1,646.15 | 0.07% | 33,169 |
| Feb 4, 2026 | 1,664.85 | 1,664.85 | 1,598.05 | 1,645.00 | 1,645.00 | -4.12% | 215,994 |