Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,497.90
+3.20 (0.21%)
Nov 25, 2025, 1:40 PM IST
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1,470.00 | 1,513.80 | 1,461.80 | 1,494.70 | 1,494.70 | 2.27% | 6,808,658 |
| Nov 21, 2025 | 1,455.00 | 1,469.00 | 1,440.00 | 1,461.50 | 1,461.50 | 0.38% | 2,615,232 |
| Nov 20, 2025 | 1,445.30 | 1,464.70 | 1,430.70 | 1,456.00 | 1,456.00 | 1.54% | 2,818,268 |
| Nov 19, 2025 | 1,427.50 | 1,443.50 | 1,417.80 | 1,433.90 | 1,433.90 | 0.84% | 5,777,445 |
| Nov 18, 2025 | 1,444.00 | 1,451.10 | 1,419.50 | 1,422.00 | 1,422.00 | -2.12% | 1,553,597 |
| Nov 17, 2025 | 1,440.00 | 1,455.90 | 1,438.30 | 1,452.80 | 1,452.80 | 0.94% | 999,416 |
| Nov 14, 2025 | 1,444.20 | 1,445.80 | 1,422.90 | 1,439.20 | 1,439.20 | -0.84% | 1,220,596 |
| Nov 13, 2025 | 1,463.00 | 1,463.80 | 1,442.30 | 1,451.40 | 1,451.40 | -0.32% | 1,178,211 |
| Nov 12, 2025 | 1,415.00 | 1,460.20 | 1,414.00 | 1,456.10 | 1,456.10 | 3.42% | 2,958,869 |
| Nov 11, 2025 | 1,405.00 | 1,410.40 | 1,392.20 | 1,408.00 | 1,408.00 | 0.73% | 2,488,036 |
| Nov 10, 2025 | 1,386.70 | 1,404.30 | 1,383.60 | 1,397.80 | 1,397.80 | 0.80% | 2,883,323 |
| Nov 7, 2025 | 1,400.10 | 1,409.80 | 1,385.00 | 1,386.70 | 1,386.70 | -1.90% | 1,209,479 |
| Nov 6, 2025 | 1,412.00 | 1,420.90 | 1,410.00 | 1,413.60 | 1,413.60 | 0.31% | 2,502,412 |
| Nov 4, 2025 | 1,419.90 | 1,425.30 | 1,405.60 | 1,409.20 | 1,409.20 | -0.75% | 1,191,278 |
| Nov 3, 2025 | 1,419.10 | 1,424.00 | 1,414.00 | 1,419.80 | 1,419.80 | -0.32% | 2,136,091 |
| Oct 31, 2025 | 1,433.80 | 1,437.50 | 1,420.30 | 1,424.40 | 1,424.40 | -0.66% | 1,757,591 |
| Oct 30, 2025 | 1,453.20 | 1,458.10 | 1,432.50 | 1,433.80 | 1,433.80 | -1.27% | 1,797,868 |
| Oct 29, 2025 | 1,453.00 | 1,461.20 | 1,442.60 | 1,452.20 | 1,452.20 | 0.33% | 1,311,858 |
| Oct 28, 2025 | 1,469.00 | 1,469.60 | 1,435.30 | 1,447.40 | 1,447.40 | -1.05% | 1,432,913 |
| Oct 27, 2025 | 1,457.90 | 1,475.60 | 1,457.00 | 1,462.80 | 1,462.80 | 0.63% | 1,036,807 |
| Oct 24, 2025 | 1,465.40 | 1,468.00 | 1,450.00 | 1,453.70 | 1,453.70 | -0.66% | 969,361 |
| Oct 23, 2025 | 1,465.00 | 1,487.50 | 1,460.90 | 1,463.40 | 1,463.40 | 1.01% | 3,244,860 |
| Oct 21, 2025 | 1,450.00 | 1,457.30 | 1,442.00 | 1,448.70 | 1,448.70 | 0.30% | 114,229 |
| Oct 20, 2025 | 1,440.00 | 1,455.00 | 1,439.00 | 1,444.40 | 1,444.40 | -0.22% | 1,800,507 |
| Oct 17, 2025 | 1,465.00 | 1,465.00 | 1,440.10 | 1,447.60 | 1,432.60 | -1.11% | 1,433,539 |
| Oct 16, 2025 | 1,466.00 | 1,466.70 | 1,447.90 | 1,463.80 | 1,448.63 | 0.33% | 1,619,438 |
| Oct 15, 2025 | 1,470.00 | 1,479.00 | 1,440.40 | 1,459.00 | 1,443.88 | -0.61% | 2,810,322 |
| Oct 14, 2025 | 1,460.00 | 1,479.80 | 1,457.90 | 1,468.00 | 1,452.79 | 1.18% | 1,430,713 |
| Oct 13, 2025 | 1,455.00 | 1,461.50 | 1,439.20 | 1,450.90 | 1,435.87 | -0.43% | 1,229,414 |
| Oct 10, 2025 | 1,477.00 | 1,477.70 | 1,450.10 | 1,457.20 | 1,442.10 | -0.64% | 937,053 |
| Oct 9, 2025 | 1,458.20 | 1,475.40 | 1,452.00 | 1,466.60 | 1,451.40 | 0.58% | 1,354,036 |
| Oct 8, 2025 | 1,432.10 | 1,472.80 | 1,432.10 | 1,458.20 | 1,443.09 | 1.34% | 1,154,614 |
| Oct 7, 2025 | 1,440.00 | 1,445.80 | 1,426.60 | 1,438.90 | 1,423.99 | -0.03% | 1,105,550 |
| Oct 6, 2025 | 1,404.90 | 1,442.00 | 1,397.10 | 1,439.30 | 1,424.39 | 2.76% | 3,036,770 |
| Oct 3, 2025 | 1,423.00 | 1,423.80 | 1,397.30 | 1,400.60 | 1,386.09 | -1.09% | 2,568,702 |
| Oct 1, 2025 | 1,401.00 | 1,423.60 | 1,393.40 | 1,416.00 | 1,401.33 | 1.12% | 1,683,484 |
| Sep 30, 2025 | 1,408.00 | 1,426.70 | 1,392.50 | 1,400.30 | 1,385.79 | -0.74% | 2,225,340 |
| Sep 29, 2025 | 1,415.00 | 1,425.00 | 1,391.90 | 1,410.70 | 1,396.08 | 0.21% | 2,708,118 |
| Sep 26, 2025 | 1,439.90 | 1,441.50 | 1,403.50 | 1,407.70 | 1,393.11 | -2.53% | 1,851,067 |
| Sep 25, 2025 | 1,452.00 | 1,460.20 | 1,437.00 | 1,444.30 | 1,429.33 | -0.56% | 1,581,629 |
| Sep 24, 2025 | 1,470.00 | 1,470.00 | 1,439.00 | 1,452.40 | 1,437.35 | -1.32% | 2,122,106 |
| Sep 23, 2025 | 1,511.70 | 1,511.70 | 1,468.20 | 1,471.90 | 1,456.65 | -2.23% | 1,380,054 |
| Sep 22, 2025 | 1,499.00 | 1,510.00 | 1,453.30 | 1,505.40 | 1,489.80 | -3.11% | 5,723,501 |
| Sep 19, 2025 | 1,551.00 | 1,557.40 | 1,541.60 | 1,553.80 | 1,537.70 | 0.20% | 2,621,234 |
| Sep 18, 2025 | 1,556.00 | 1,566.90 | 1,541.80 | 1,550.70 | 1,534.63 | 0.23% | 2,246,114 |
| Sep 17, 2025 | 1,538.30 | 1,549.40 | 1,525.60 | 1,547.20 | 1,531.17 | 1.03% | 1,946,337 |
| Sep 16, 2025 | 1,522.90 | 1,534.00 | 1,510.00 | 1,531.50 | 1,515.63 | 0.77% | 1,011,289 |
| Sep 15, 2025 | 1,527.90 | 1,527.90 | 1,505.60 | 1,519.80 | 1,504.05 | -0.37% | 825,515 |
| Sep 12, 2025 | 1,529.00 | 1,530.00 | 1,512.50 | 1,525.50 | 1,509.69 | 0.28% | 770,698 |
| Sep 11, 2025 | 1,526.00 | 1,531.50 | 1,505.70 | 1,521.20 | 1,505.44 | -0.31% | 896,908 |