Tech Mahindra Limited (BOM:532755)
India · Delayed Price · Currency is INR 1,570.50
+59.15 (3.91%)
At close: Jul 17, 2026
BOM:532755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,461.15 | 1,461.15 | 1,435.55 | 1,446.60 | 1,409.95 | -1.05% | 82,903 |
| Jun 17, 2026 | 1,458.65 | 1,476.95 | 1,454.10 | 1,462.00 | 1,424.96 | 1.10% | 73,784 |
| Jun 16, 2026 | 1,439.25 | 1,455.95 | 1,423.25 | 1,446.10 | 1,409.47 | 1.45% | 82,411 |
| Jun 15, 2026 | 1,439.35 | 1,453.30 | 1,423.40 | 1,425.45 | 1,389.34 | -0.28% | 128,800 |
| Jun 12, 2026 | 1,486.65 | 1,486.65 | 1,424.90 | 1,429.40 | 1,393.19 | -2.41% | 92,141 |
| Jun 11, 2026 | 1,470.00 | 1,481.00 | 1,437.60 | 1,464.75 | 1,427.64 | -0.93% | 107,817 |
| Jun 10, 2026 | 1,477.50 | 1,496.20 | 1,472.65 | 1,478.50 | 1,441.05 | -0.38% | 31,706 |
| Jun 9, 2026 | 1,527.20 | 1,527.20 | 1,473.05 | 1,484.10 | 1,446.50 | -1.24% | 32,086 |
| Jun 8, 2026 | 1,478.70 | 1,510.75 | 1,459.80 | 1,502.75 | 1,464.68 | 1.35% | 282,310 |
| Jun 5, 2026 | 1,514.50 | 1,523.85 | 1,468.50 | 1,482.70 | 1,445.14 | -0.29% | 133,498 |
| Jun 4, 2026 | 1,462.00 | 1,499.00 | 1,451.95 | 1,487.00 | 1,449.33 | 0.95% | 85,907 |
| Jun 3, 2026 | 1,559.10 | 1,559.10 | 1,468.00 | 1,473.05 | 1,435.73 | -6.23% | 101,252 |
| Jun 2, 2026 | 1,560.55 | 1,589.00 | 1,554.85 | 1,570.95 | 1,531.15 | 1.76% | 214,302 |
| Jun 1, 2026 | 1,499.65 | 1,561.95 | 1,497.95 | 1,543.75 | 1,504.64 | 4.08% | 543,666 |
| May 29, 2026 | 1,470.35 | 1,496.55 | 1,461.00 | 1,483.20 | 1,445.63 | 1.96% | 86,723 |
| May 27, 2026 | 1,464.85 | 1,478.10 | 1,451.50 | 1,454.70 | 1,417.85 | -0.27% | 40,472 |
| May 26, 2026 | 1,432.90 | 1,465.00 | 1,429.40 | 1,458.65 | 1,421.70 | 1.66% | 289,845 |
| May 25, 2026 | 1,425.00 | 1,445.50 | 1,421.15 | 1,434.85 | 1,398.50 | 0.92% | 37,258 |
| May 22, 2026 | 1,422.30 | 1,429.00 | 1,406.40 | 1,421.80 | 1,385.78 | 0.12% | 34,854 |
| May 21, 2026 | 1,439.75 | 1,449.25 | 1,416.00 | 1,420.15 | 1,384.17 | -1.36% | 45,589 |
| May 20, 2026 | 1,465.35 | 1,476.15 | 1,435.05 | 1,439.75 | 1,403.28 | -1.85% | 59,846 |
| May 19, 2026 | 1,439.35 | 1,506.45 | 1,439.35 | 1,466.90 | 1,429.74 | 2.55% | 360,186 |
| May 18, 2026 | 1,368.40 | 1,438.40 | 1,360.40 | 1,430.45 | 1,394.21 | 4.39% | 166,761 |
| May 15, 2026 | 1,345.35 | 1,387.25 | 1,345.35 | 1,370.25 | 1,335.54 | 1.86% | 132,295 |
| May 14, 2026 | 1,370.00 | 1,370.60 | 1,327.65 | 1,345.25 | 1,311.17 | -2.16% | 99,153 |
| May 13, 2026 | 1,391.95 | 1,400.00 | 1,372.20 | 1,375.00 | 1,340.17 | -1.25% | 48,287 |
| May 12, 2026 | 1,439.05 | 1,439.60 | 1,390.00 | 1,392.35 | 1,357.08 | -4.44% | 104,102 |
| May 11, 2026 | 1,450.90 | 1,475.00 | 1,450.90 | 1,457.10 | 1,420.19 | -0.41% | 38,309 |
| May 8, 2026 | 1,454.15 | 1,469.65 | 1,449.00 | 1,463.05 | 1,425.99 | 1.03% | 23,494 |
| May 7, 2026 | 1,461.45 | 1,475.00 | 1,444.40 | 1,448.15 | 1,411.46 | -1.27% | 64,227 |