Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,553.80
+3.10 (0.20%)
Sep 19, 2025, 3:30 PM IST
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,551.00 | 1,557.40 | 1,541.60 | 1,553.80 | 1,553.80 | 0.20% | 2,621,234 |
| Sep 18, 2025 | 1,556.00 | 1,566.90 | 1,541.80 | 1,550.70 | 1,550.70 | 0.23% | 2,246,114 |
| Sep 17, 2025 | 1,538.30 | 1,549.40 | 1,525.60 | 1,547.20 | 1,547.20 | 1.03% | 1,946,337 |
| Sep 16, 2025 | 1,522.90 | 1,534.00 | 1,510.00 | 1,531.50 | 1,531.50 | 0.77% | 1,011,289 |
| Sep 15, 2025 | 1,527.90 | 1,527.90 | 1,505.60 | 1,519.80 | 1,519.80 | -0.37% | 825,515 |
| Sep 12, 2025 | 1,529.00 | 1,530.00 | 1,512.50 | 1,525.50 | 1,525.50 | 0.28% | 770,698 |
| Sep 11, 2025 | 1,526.00 | 1,531.50 | 1,505.70 | 1,521.20 | 1,521.20 | -0.31% | 896,908 |
| Sep 10, 2025 | 1,503.00 | 1,536.00 | 1,501.80 | 1,526.00 | 1,526.00 | 1.86% | 1,660,976 |
| Sep 9, 2025 | 1,466.60 | 1,500.00 | 1,465.70 | 1,498.20 | 1,498.20 | 2.57% | 1,749,566 |
| Sep 8, 2025 | 1,482.40 | 1,487.90 | 1,459.00 | 1,460.70 | 1,460.70 | -1.16% | 1,308,412 |
| Sep 5, 2025 | 1,499.00 | 1,507.40 | 1,462.10 | 1,477.90 | 1,477.90 | -1.50% | 1,875,965 |
| Sep 4, 2025 | 1,506.10 | 1,510.80 | 1,495.30 | 1,500.40 | 1,500.40 | -0.52% | 1,038,934 |
| Sep 3, 2025 | 1,512.80 | 1,516.10 | 1,497.30 | 1,508.20 | 1,508.20 | -0.30% | 1,431,929 |
| Sep 2, 2025 | 1,502.00 | 1,519.90 | 1,498.60 | 1,512.80 | 1,512.80 | 0.48% | 1,137,022 |
| Sep 1, 2025 | 1,485.00 | 1,509.90 | 1,485.00 | 1,505.50 | 1,505.50 | 1.63% | 1,241,192 |
| 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 |