Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,430.45
+60.20 (4.39%)
At close: May 18, 2026
BOM:532755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,368.40 | 1,438.40 | 1,360.40 | 1,430.45 | 1,430.45 | 4.39% | 166,761 |
| May 15, 2026 | 1,345.35 | 1,387.25 | 1,345.35 | 1,370.25 | 1,370.25 | 1.86% | 132,295 |
| May 14, 2026 | 1,370.00 | 1,370.60 | 1,327.65 | 1,345.25 | 1,345.25 | -2.16% | 99,153 |
| May 13, 2026 | 1,391.95 | 1,400.00 | 1,372.20 | 1,375.00 | 1,375.00 | -1.25% | 48,287 |
| May 12, 2026 | 1,439.05 | 1,439.60 | 1,390.00 | 1,392.35 | 1,392.35 | -4.44% | 104,102 |
| May 11, 2026 | 1,450.90 | 1,475.00 | 1,450.90 | 1,457.10 | 1,457.10 | -0.41% | 38,309 |
| May 8, 2026 | 1,454.15 | 1,469.65 | 1,449.00 | 1,463.05 | 1,463.05 | 1.03% | 23,494 |
| May 7, 2026 | 1,461.45 | 1,475.00 | 1,444.40 | 1,448.15 | 1,448.15 | -1.27% | 64,227 |
| May 6, 2026 | 1,456.05 | 1,480.10 | 1,455.35 | 1,466.85 | 1,466.85 | 1.04% | 31,342 |
| May 5, 2026 | 1,459.30 | 1,483.20 | 1,447.90 | 1,451.75 | 1,451.75 | -1.30% | 15,610 |
| May 4, 2026 | 1,476.70 | 1,492.05 | 1,455.50 | 1,470.80 | 1,470.80 | -0.22% | 55,634 |
| Apr 30, 2026 | 1,455.30 | 1,482.00 | 1,445.75 | 1,474.05 | 1,474.05 | 0.95% | 304,306 |
| Apr 29, 2026 | 1,411.65 | 1,463.95 | 1,411.65 | 1,460.25 | 1,460.25 | 3.63% | 165,462 |
| Apr 28, 2026 | 1,413.15 | 1,413.15 | 1,385.00 | 1,409.15 | 1,409.15 | 0.95% | 29,258 |
| Apr 27, 2026 | 1,361.05 | 1,399.85 | 1,360.05 | 1,395.90 | 1,395.90 | 2.64% | 167,565 |
| Apr 24, 2026 | 1,406.95 | 1,426.60 | 1,348.00 | 1,360.05 | 1,360.05 | -4.25% | 193,997 |
| Apr 23, 2026 | 1,465.10 | 1,471.65 | 1,414.05 | 1,420.40 | 1,420.40 | -2.90% | 222,215 |
| Apr 22, 2026 | 1,466.45 | 1,502.00 | 1,404.25 | 1,462.85 | 1,462.85 | -2.50% | 534,610 |
| 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 |