Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,438.80
-24.90 (-1.70%)
Aug 1, 2025, 3:30 PM IST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,456.60 | 1,459.80 | 1,432.40 | 1,438.80 | 1,438.80 | -1.70% | 1,620,006 |
| 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 |
| Jun 18, 2025 | 1,717.10 | 1,732.80 | 1,708.40 | 1,710.70 | 1,680.00 | -0.46% | 1,299,278 |
| Jun 17, 2025 | 1,692.40 | 1,725.00 | 1,684.20 | 1,718.60 | 1,687.76 | 1.46% | 2,105,126 |
| Jun 16, 2025 | 1,658.00 | 1,706.00 | 1,651.20 | 1,693.90 | 1,663.51 | 2.10% | 2,160,406 |
| Jun 13, 2025 | 1,605.00 | 1,669.00 | 1,604.60 | 1,659.00 | 1,629.23 | 0.89% | 2,511,076 |
| Jun 12, 2025 | 1,636.00 | 1,658.00 | 1,611.90 | 1,644.40 | 1,614.89 | 0.42% | 2,316,173 |
| Jun 11, 2025 | 1,618.00 | 1,649.00 | 1,604.60 | 1,637.50 | 1,608.12 | 1.65% | 2,660,949 |
| Jun 10, 2025 | 1,579.10 | 1,633.50 | 1,579.00 | 1,610.90 | 1,581.99 | 2.01% | 3,324,373 |
| Jun 9, 2025 | 1,575.00 | 1,591.50 | 1,571.10 | 1,579.10 | 1,550.77 | 0.51% | 598,108 |
| Jun 6, 2025 | 1,564.80 | 1,573.50 | 1,555.40 | 1,571.10 | 1,542.91 | 0.53% | 828,051 |
| Jun 5, 2025 | 1,560.00 | 1,570.30 | 1,547.00 | 1,562.80 | 1,534.76 | 0.39% | 1,529,586 |
| Jun 4, 2025 | 1,544.80 | 1,566.60 | 1,544.00 | 1,556.70 | 1,528.77 | 0.84% | 1,439,090 |
| Jun 3, 2025 | 1,555.90 | 1,564.90 | 1,533.90 | 1,543.80 | 1,516.10 | -0.34% | 2,316,285 |
| Jun 2, 2025 | 1,565.00 | 1,569.00 | 1,542.10 | 1,549.10 | 1,521.30 | -1.58% | 2,120,693 |
| May 30, 2025 | 1,595.00 | 1,595.00 | 1,568.00 | 1,573.90 | 1,545.66 | -1.63% | 2,780,942 |
| May 29, 2025 | 1,592.10 | 1,604.90 | 1,584.50 | 1,600.00 | 1,571.29 | 1.25% | 1,799,251 |
| May 28, 2025 | 1,600.80 | 1,602.00 | 1,578.10 | 1,580.30 | 1,551.94 | -0.76% | 820,958 |
| May 27, 2025 | 1,601.40 | 1,604.30 | 1,578.50 | 1,592.40 | 1,563.83 | -0.56% | 1,394,001 |
| May 26, 2025 | 1,583.00 | 1,604.40 | 1,583.00 | 1,601.40 | 1,572.67 | 1.34% | 711,029 |