Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,504.20
+22.80 (1.54%)
Sep 1, 2025, 2:30 PM IST
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,498.80 | 1,504.70 | 1,478.70 | 1,481.40 | 1,481.40 | -0.95% | 2,279,980 |
| Aug 28, 2025 | 1,500.00 | 1,509.20 | 1,482.60 | 1,495.60 | 1,495.60 | -0.44% | 1,771,867 |
| Aug 26, 2025 | 1,521.00 | 1,526.50 | 1,498.90 | 1,502.20 | 1,502.20 | -1.63% | 1,510,822 |
| Aug 25, 2025 | 1,516.00 | 1,539.70 | 1,505.00 | 1,527.10 | 1,527.10 | 1.47% | 1,386,218 |
| Aug 22, 2025 | 1,529.60 | 1,529.60 | 1,499.00 | 1,505.00 | 1,505.00 | -1.07% | 969,599 |
| Aug 21, 2025 | 1,528.00 | 1,531.70 | 1,509.10 | 1,521.30 | 1,521.30 | -0.18% | 1,251,760 |
| Aug 20, 2025 | 1,488.00 | 1,532.00 | 1,487.40 | 1,524.10 | 1,524.10 | 1.83% | 2,329,633 |
| Aug 19, 2025 | 1,472.00 | 1,499.60 | 1,464.40 | 1,496.70 | 1,496.70 | 1.73% | 1,807,647 |
| Aug 18, 2025 | 1,500.00 | 1,500.00 | 1,468.10 | 1,471.20 | 1,471.20 | -1.04% | 1,249,405 |
| Aug 14, 2025 | 1,509.90 | 1,529.90 | 1,485.00 | 1,486.70 | 1,486.70 | -1.30% | 1,715,172 |
| Aug 13, 2025 | 1,515.00 | 1,518.70 | 1,499.30 | 1,506.30 | 1,506.30 | -0.20% | 1,815,196 |
| Aug 12, 2025 | 1,482.60 | 1,517.40 | 1,481.00 | 1,509.30 | 1,509.30 | 1.90% | 2,532,937 |
| Aug 11, 2025 | 1,480.40 | 1,522.70 | 1,469.70 | 1,481.10 | 1,481.10 | 0.05% | 888,886 |
| Aug 8, 2025 | 1,473.80 | 1,496.00 | 1,473.80 | 1,480.40 | 1,480.40 | -0.11% | 1,371,665 |
| Aug 7, 2025 | 1,455.00 | 1,492.00 | 1,450.00 | 1,482.00 | 1,482.00 | 1.58% | 1,587,489 |
| Aug 6, 2025 | 1,480.10 | 1,481.50 | 1,453.30 | 1,459.00 | 1,459.00 | -1.78% | 1,039,973 |
| Aug 5, 2025 | 1,470.10 | 1,487.80 | 1,461.20 | 1,485.40 | 1,485.40 | 0.71% | 2,929,677 |
| Aug 4, 2025 | 1,435.00 | 1,477.00 | 1,419.10 | 1,475.00 | 1,475.00 | 2.52% | 1,581,473 |
| Aug 1, 2025 | 1,456.60 | 1,459.80 | 1,432.40 | 1,438.80 | 1,438.80 | -1.70% | 1,620,011 |
| Jul 31, 2025 | 1,450.00 | 1,473.30 | 1,447.20 | 1,463.70 | 1,463.70 | 0.03% | 1,382,994 |
| Jul 30, 2025 | 1,451.30 | 1,466.10 | 1,448.60 | 1,463.20 | 1,463.20 | 0.65% | 1,299,448 |
| Jul 29, 2025 | 1,450.60 | 1,459.10 | 1,436.40 | 1,453.80 | 1,453.80 | 0.22% | 1,458,817 |
| Jul 28, 2025 | 1,462.00 | 1,466.00 | 1,445.10 | 1,450.60 | 1,450.60 | -0.77% | 1,070,496 |
| Jul 25, 2025 | 1,490.10 | 1,501.30 | 1,455.70 | 1,461.90 | 1,461.90 | -2.45% | 1,179,664 |
| Jul 24, 2025 | 1,554.00 | 1,554.00 | 1,495.50 | 1,498.60 | 1,498.60 | -3.10% | 2,207,437 |
| Jul 23, 2025 | 1,551.00 | 1,552.90 | 1,534.50 | 1,546.60 | 1,546.60 | -0.04% | 2,887,100 |
| Jul 22, 2025 | 1,550.00 | 1,552.80 | 1,541.20 | 1,547.20 | 1,547.20 | 0.22% | 1,404,790 |
| Jul 21, 2025 | 1,551.00 | 1,553.40 | 1,531.30 | 1,543.80 | 1,543.80 | -0.33% | 988,104 |
| Jul 18, 2025 | 1,573.00 | 1,574.00 | 1,538.00 | 1,548.90 | 1,548.90 | -0.95% | 3,619,191 |
| Jul 17, 2025 | 1,583.40 | 1,603.90 | 1,560.90 | 1,563.70 | 1,563.70 | -2.75% | 7,617,296 |
| Jul 16, 2025 | 1,580.00 | 1,611.00 | 1,577.30 | 1,607.90 | 1,607.90 | 1.83% | 2,207,039 |
| Jul 15, 2025 | 1,554.60 | 1,594.90 | 1,553.00 | 1,579.00 | 1,579.00 | 0.15% | 2,574,760 |
| Jul 14, 2025 | 1,598.00 | 1,598.00 | 1,564.10 | 1,576.70 | 1,576.70 | -1.61% | 2,068,336 |
| Jul 11, 2025 | 1,580.00 | 1,607.00 | 1,577.80 | 1,602.50 | 1,602.50 | 0.15% | 2,559,235 |
| Jul 10, 2025 | 1,614.80 | 1,617.40 | 1,590.10 | 1,600.10 | 1,600.10 | -0.91% | 1,631,315 |
| Jul 9, 2025 | 1,634.80 | 1,636.40 | 1,612.00 | 1,614.80 | 1,614.80 | -1.26% | 1,173,847 |
| Jul 8, 2025 | 1,623.00 | 1,643.80 | 1,619.00 | 1,635.40 | 1,635.40 | 0.71% | 1,318,755 |
| Jul 7, 2025 | 1,647.90 | 1,647.90 | 1,615.50 | 1,623.90 | 1,623.90 | -1.89% | 1,550,115 |
| Jul 4, 2025 | 1,645.00 | 1,663.90 | 1,640.50 | 1,655.20 | 1,655.20 | -1.00% | 1,310,544 |
| Jul 3, 2025 | 1,684.90 | 1,693.00 | 1,670.00 | 1,671.90 | 1,641.90 | -0.31% | 1,713,273 |
| Jul 2, 2025 | 1,675.00 | 1,699.00 | 1,667.50 | 1,677.10 | 1,647.01 | 0.35% | 1,931,642 |
| Jul 1, 2025 | 1,690.00 | 1,697.40 | 1,669.30 | 1,671.20 | 1,641.21 | -0.94% | 1,689,051 |
| Jun 30, 2025 | 1,680.60 | 1,689.50 | 1,660.00 | 1,687.00 | 1,656.73 | 0.75% | 1,546,996 |
| Jun 27, 2025 | 1,698.00 | 1,701.80 | 1,662.60 | 1,674.40 | 1,644.36 | -0.93% | 6,183,785 |
| Jun 26, 2025 | 1,695.00 | 1,703.50 | 1,670.30 | 1,690.20 | 1,659.87 | -0.87% | 2,528,268 |
| Jun 25, 2025 | 1,689.80 | 1,714.00 | 1,675.80 | 1,705.00 | 1,674.41 | 1.66% | 1,416,375 |
| Jun 24, 2025 | 1,698.80 | 1,708.50 | 1,674.70 | 1,677.10 | 1,647.01 | -0.28% | 1,923,989 |
| Jun 23, 2025 | 1,680.00 | 1,692.00 | 1,675.70 | 1,681.80 | 1,651.62 | -0.84% | 732,380 |
| Jun 20, 2025 | 1,680.00 | 1,708.50 | 1,669.20 | 1,696.10 | 1,665.67 | 0.72% | 3,425,550 |
| Jun 19, 2025 | 1,684.00 | 1,694.00 | 1,660.70 | 1,684.00 | 1,653.78 | -1.56% | 3,056,884 |