Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,572.90
+62.60 (4.14%)
Jul 17, 2026, 3:30 PM IST
Tech Mahindra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,540.00 | 1,585.00 | 1,527.30 | 1,572.90 | 1,572.90 | 4.14% | 10,632,264 |
| Jul 16, 2026 | 1,510.00 | 1,538.30 | 1,504.20 | 1,510.30 | 1,510.30 | 0.77% | 2,903,245 |
| Jul 15, 2026 | 1,465.20 | 1,507.00 | 1,453.00 | 1,498.70 | 1,498.70 | 0.97% | 1,834,279 |
| Jul 14, 2026 | 1,509.00 | 1,519.90 | 1,480.00 | 1,484.30 | 1,484.30 | -1.34% | 2,011,058 |
| Jul 13, 2026 | 1,444.20 | 1,524.80 | 1,444.20 | 1,504.50 | 1,504.50 | 3.42% | 2,285,072 |
| Jul 10, 2026 | 1,448.00 | 1,478.90 | 1,445.30 | 1,454.80 | 1,454.80 | 2.00% | 1,732,609 |
| Jul 9, 2026 | 1,426.00 | 1,436.30 | 1,399.00 | 1,426.30 | 1,426.30 | -0.17% | 1,379,708 |
| Jul 8, 2026 | 1,441.00 | 1,452.90 | 1,422.80 | 1,428.80 | 1,428.80 | -1.29% | 1,489,170 |
| Jul 7, 2026 | 1,398.50 | 1,463.30 | 1,398.50 | 1,447.50 | 1,447.50 | 2.92% | 4,066,916 |
| Jul 6, 2026 | 1,409.80 | 1,417.40 | 1,391.00 | 1,406.50 | 1,406.50 | -0.26% | 1,158,020 |
| Jul 3, 2026 | 1,399.90 | 1,445.00 | 1,398.50 | 1,410.10 | 1,410.10 | 1.79% | 2,849,871 |
| Jul 2, 2026 | 1,378.30 | 1,426.00 | 1,373.40 | 1,421.30 | 1,385.30 | 4.34% | 3,034,626 |
| Jul 1, 2026 | 1,404.70 | 1,404.70 | 1,355.60 | 1,362.20 | 1,327.70 | -3.03% | 3,793,024 |
| Jun 30, 2026 | 1,438.00 | 1,443.80 | 1,398.90 | 1,404.70 | 1,369.12 | -2.03% | 2,421,536 |
| Jun 29, 2026 | 1,439.70 | 1,453.90 | 1,428.60 | 1,433.80 | 1,397.48 | -0.23% | 2,466,821 |
| Jun 25, 2026 | 1,465.00 | 1,476.00 | 1,435.10 | 1,437.10 | 1,400.70 | -1.68% | 2,553,830 |
| Jun 24, 2026 | 1,420.00 | 1,466.50 | 1,420.00 | 1,461.60 | 1,424.58 | 3.25% | 3,451,553 |
| Jun 23, 2026 | 1,427.20 | 1,433.30 | 1,400.50 | 1,415.60 | 1,379.74 | -1.37% | 2,402,816 |
| Jun 22, 2026 | 1,414.00 | 1,444.00 | 1,414.00 | 1,435.20 | 1,398.85 | 1.82% | 2,165,308 |
| Jun 19, 2026 | 1,350.00 | 1,417.20 | 1,344.00 | 1,409.60 | 1,373.90 | -2.63% | 5,864,187 |
| Jun 18, 2026 | 1,454.00 | 1,460.00 | 1,435.50 | 1,447.70 | 1,411.03 | -1.01% | 2,273,483 |
| Jun 17, 2026 | 1,455.00 | 1,476.80 | 1,454.00 | 1,462.40 | 1,425.36 | 1.08% | 2,126,833 |
| Jun 16, 2026 | 1,435.10 | 1,455.70 | 1,422.90 | 1,446.80 | 1,410.15 | 1.49% | 1,987,359 |
| Jun 15, 2026 | 1,441.20 | 1,454.70 | 1,423.60 | 1,425.60 | 1,389.49 | -0.25% | 1,926,338 |
| Jun 12, 2026 | 1,477.00 | 1,478.60 | 1,425.00 | 1,429.20 | 1,393.00 | -2.45% | 2,460,369 |
| Jun 11, 2026 | 1,456.80 | 1,481.90 | 1,437.70 | 1,465.10 | 1,427.99 | -0.93% | 2,088,978 |
| Jun 10, 2026 | 1,480.00 | 1,496.30 | 1,471.20 | 1,478.90 | 1,441.44 | -0.33% | 1,082,678 |
| Jun 9, 2026 | 1,516.50 | 1,518.40 | 1,473.20 | 1,483.80 | 1,446.22 | -1.30% | 1,330,108 |
| Jun 8, 2026 | 1,469.10 | 1,511.10 | 1,459.00 | 1,503.40 | 1,465.32 | 1.34% | 2,467,960 |
| Jun 5, 2026 | 1,508.70 | 1,524.00 | 1,467.90 | 1,483.50 | 1,445.92 | -0.26% | 2,201,977 |
| Jun 4, 2026 | 1,460.00 | 1,499.70 | 1,453.10 | 1,487.30 | 1,449.63 | 1.02% | 2,061,503 |
| Jun 3, 2026 | 1,549.10 | 1,554.70 | 1,467.60 | 1,472.30 | 1,435.01 | -6.31% | 3,493,572 |
| Jun 2, 2026 | 1,562.90 | 1,589.00 | 1,554.00 | 1,571.40 | 1,531.60 | 1.83% | 4,169,279 |
| Jun 1, 2026 | 1,495.20 | 1,562.50 | 1,495.20 | 1,543.20 | 1,504.11 | 4.00% | 5,243,443 |
| May 29, 2026 | 1,476.90 | 1,496.60 | 1,460.10 | 1,483.90 | 1,446.31 | 1.94% | 3,955,137 |
| May 27, 2026 | 1,460.10 | 1,479.00 | 1,451.10 | 1,455.60 | 1,418.73 | -0.21% | 1,825,192 |
| May 26, 2026 | 1,433.60 | 1,465.80 | 1,429.90 | 1,458.70 | 1,421.75 | 1.62% | 1,725,570 |
| May 25, 2026 | 1,429.40 | 1,445.00 | 1,421.20 | 1,435.50 | 1,399.14 | 0.94% | 887,430 |
| May 22, 2026 | 1,425.00 | 1,429.30 | 1,406.10 | 1,422.20 | 1,386.18 | 0.15% | 654,078 |
| May 21, 2026 | 1,445.10 | 1,450.00 | 1,416.30 | 1,420.00 | 1,384.03 | -1.32% | 999,422 |
| May 20, 2026 | 1,453.60 | 1,476.50 | 1,434.70 | 1,439.00 | 1,402.55 | -1.92% | 2,216,454 |
| May 19, 2026 | 1,446.30 | 1,506.80 | 1,445.60 | 1,467.10 | 1,429.94 | 2.59% | 6,697,277 |
| May 18, 2026 | 1,363.70 | 1,437.70 | 1,363.70 | 1,430.00 | 1,393.78 | 4.34% | 6,204,623 |
| May 15, 2026 | 1,350.00 | 1,387.70 | 1,350.00 | 1,370.50 | 1,335.79 | 2.02% | 5,306,932 |
| May 14, 2026 | 1,370.00 | 1,374.00 | 1,327.30 | 1,343.40 | 1,309.37 | -2.30% | 2,337,353 |
| May 13, 2026 | 1,392.90 | 1,399.90 | 1,371.60 | 1,375.00 | 1,340.17 | -1.29% | 2,142,904 |
| May 12, 2026 | 1,447.00 | 1,447.00 | 1,388.90 | 1,392.90 | 1,357.62 | -4.43% | 1,474,910 |
| May 11, 2026 | 1,460.00 | 1,475.40 | 1,451.80 | 1,457.40 | 1,420.49 | -0.38% | 1,348,443 |
| May 8, 2026 | 1,453.50 | 1,469.80 | 1,448.40 | 1,463.00 | 1,425.94 | 1.02% | 1,360,644 |
| May 7, 2026 | 1,467.00 | 1,475.90 | 1,444.00 | 1,448.20 | 1,411.52 | -1.26% | 1,147,147 |