Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,584.40
+5.00 (0.32%)
Dec 18, 2025, 11:20 AM IST
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1,578.20 | 1,586.20 | 1,570.30 | 1,579.40 | 1,579.40 | 0.08% | 582,251 |
| Dec 16, 2025 | 1,570.00 | 1,580.30 | 1,564.70 | 1,578.20 | 1,578.20 | 0.18% | 999,338 |
| Dec 15, 2025 | 1,571.00 | 1,588.70 | 1,567.70 | 1,575.40 | 1,575.40 | -0.19% | 784,781 |
| Dec 12, 2025 | 1,575.00 | 1,580.50 | 1,558.70 | 1,578.40 | 1,578.40 | 0.65% | 754,479 |
| Dec 11, 2025 | 1,550.00 | 1,572.00 | 1,541.00 | 1,568.20 | 1,568.20 | 1.12% | 1,248,064 |
| Dec 10, 2025 | 1,563.00 | 1,572.90 | 1,548.20 | 1,550.80 | 1,550.80 | -0.69% | 735,586 |
| Dec 9, 2025 | 1,579.10 | 1,586.00 | 1,559.00 | 1,561.60 | 1,561.60 | -1.90% | 1,533,609 |
| Dec 8, 2025 | 1,581.00 | 1,595.70 | 1,572.70 | 1,591.80 | 1,591.80 | 1.34% | 2,833,786 |
| Dec 5, 2025 | 1,567.10 | 1,583.00 | 1,556.60 | 1,570.80 | 1,570.80 | 0.54% | 2,223,397 |
| Dec 4, 2025 | 1,545.10 | 1,577.90 | 1,541.10 | 1,562.30 | 1,562.30 | 1.34% | 2,422,663 |
| Dec 3, 2025 | 1,537.90 | 1,550.80 | 1,530.30 | 1,541.70 | 1,541.70 | 0.33% | 2,142,830 |
| Dec 2, 2025 | 1,523.10 | 1,539.00 | 1,520.00 | 1,536.70 | 1,536.70 | 0.47% | 1,754,978 |
| Dec 1, 2025 | 1,515.30 | 1,532.00 | 1,509.70 | 1,529.50 | 1,529.50 | 0.80% | 1,527,101 |
| Nov 28, 2025 | 1,515.80 | 1,525.30 | 1,503.70 | 1,517.30 | 1,517.30 | 0.50% | 1,247,146 |
| Nov 27, 2025 | 1,523.00 | 1,532.00 | 1,505.00 | 1,509.80 | 1,509.80 | -0.70% | 1,426,194 |
| Nov 26, 2025 | 1,498.00 | 1,522.70 | 1,496.20 | 1,520.40 | 1,520.40 | 1.72% | 1,592,891 |
| Nov 25, 2025 | 1,501.20 | 1,502.00 | 1,483.50 | 1,494.70 | 1,494.70 | - | 1,675,981 |
| 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 |