Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,503.80
+20.30 (1.37%)
Jun 8, 2026, 12:20 PM IST
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,508.70 | 1,524.00 | 1,467.90 | 1,483.50 | 1,483.50 | -0.26% | 2,201,977 |
| Jun 4, 2026 | 1,460.00 | 1,499.70 | 1,453.10 | 1,487.30 | 1,487.30 | 1.02% | 2,061,503 |
| Jun 3, 2026 | 1,549.10 | 1,554.70 | 1,467.60 | 1,472.30 | 1,472.30 | -6.31% | 3,493,572 |
| Jun 2, 2026 | 1,562.90 | 1,589.00 | 1,554.00 | 1,571.40 | 1,571.40 | 1.83% | 4,169,279 |
| Jun 1, 2026 | 1,495.20 | 1,562.50 | 1,495.20 | 1,543.20 | 1,543.20 | 4.00% | 5,243,443 |
| May 29, 2026 | 1,476.90 | 1,496.60 | 1,460.10 | 1,483.90 | 1,483.90 | 1.94% | 3,955,137 |
| May 27, 2026 | 1,460.10 | 1,479.00 | 1,451.10 | 1,455.60 | 1,455.60 | -0.21% | 1,825,192 |
| May 26, 2026 | 1,433.60 | 1,465.80 | 1,429.90 | 1,458.70 | 1,458.70 | 1.62% | 1,725,570 |
| May 25, 2026 | 1,429.40 | 1,445.00 | 1,421.20 | 1,435.50 | 1,435.50 | 0.94% | 887,430 |
| May 22, 2026 | 1,425.00 | 1,429.30 | 1,406.10 | 1,422.20 | 1,422.20 | 0.15% | 654,078 |
| May 21, 2026 | 1,445.10 | 1,450.00 | 1,416.30 | 1,420.00 | 1,420.00 | -1.32% | 999,422 |
| May 20, 2026 | 1,453.60 | 1,476.50 | 1,434.70 | 1,439.00 | 1,439.00 | -1.92% | 2,216,454 |
| May 19, 2026 | 1,446.30 | 1,506.80 | 1,445.60 | 1,467.10 | 1,467.10 | 2.59% | 6,697,277 |
| May 18, 2026 | 1,363.70 | 1,437.70 | 1,363.70 | 1,430.00 | 1,430.00 | 4.34% | 6,204,623 |
| May 15, 2026 | 1,350.00 | 1,387.70 | 1,350.00 | 1,370.50 | 1,370.50 | 2.02% | 5,306,932 |
| May 14, 2026 | 1,370.00 | 1,374.00 | 1,327.30 | 1,343.40 | 1,343.40 | -2.30% | 2,337,353 |
| May 13, 2026 | 1,392.90 | 1,399.90 | 1,371.60 | 1,375.00 | 1,375.00 | -1.29% | 2,142,904 |
| May 12, 2026 | 1,447.00 | 1,447.00 | 1,388.90 | 1,392.90 | 1,392.90 | -4.43% | 1,474,910 |
| May 11, 2026 | 1,460.00 | 1,475.40 | 1,451.80 | 1,457.40 | 1,457.40 | -0.38% | 1,348,443 |
| May 8, 2026 | 1,453.50 | 1,469.80 | 1,448.40 | 1,463.00 | 1,463.00 | 1.02% | 1,360,644 |
| May 7, 2026 | 1,467.00 | 1,475.90 | 1,444.00 | 1,448.20 | 1,448.20 | -1.26% | 1,147,147 |
| May 6, 2026 | 1,467.90 | 1,480.60 | 1,455.40 | 1,466.70 | 1,466.70 | 1.00% | 877,900 |
| May 5, 2026 | 1,465.00 | 1,483.80 | 1,447.10 | 1,452.20 | 1,452.20 | -1.32% | 711,081 |
| May 4, 2026 | 1,484.00 | 1,492.40 | 1,455.20 | 1,471.60 | 1,471.60 | -0.13% | 1,483,759 |
| Apr 30, 2026 | 1,459.70 | 1,482.00 | 1,445.60 | 1,473.50 | 1,473.50 | 0.94% | 2,635,309 |
| Apr 29, 2026 | 1,414.00 | 1,464.00 | 1,405.20 | 1,459.80 | 1,459.80 | 3.67% | 3,334,783 |
| Apr 28, 2026 | 1,392.50 | 1,413.00 | 1,383.60 | 1,408.10 | 1,408.10 | 0.86% | 2,009,200 |
| Apr 27, 2026 | 1,362.90 | 1,400.50 | 1,360.20 | 1,396.10 | 1,396.10 | 2.77% | 1,834,277 |
| Apr 24, 2026 | 1,407.10 | 1,426.70 | 1,347.40 | 1,358.50 | 1,358.50 | -4.43% | 3,693,260 |
| Apr 23, 2026 | 1,470.20 | 1,473.90 | 1,413.90 | 1,421.50 | 1,421.50 | -2.81% | 4,101,549 |
| Apr 22, 2026 | 1,463.40 | 1,502.80 | 1,404.10 | 1,462.60 | 1,462.60 | -2.55% | 11,668,800 |
| Apr 21, 2026 | 1,501.00 | 1,510.90 | 1,489.00 | 1,500.80 | 1,500.80 | -0.24% | 2,001,948 |
| Apr 20, 2026 | 1,510.90 | 1,531.30 | 1,496.20 | 1,504.40 | 1,504.40 | -0.46% | 1,341,688 |
| Apr 17, 2026 | 1,486.00 | 1,522.50 | 1,474.90 | 1,511.40 | 1,511.40 | 1.37% | 1,859,402 |
| Apr 16, 2026 | 1,489.80 | 1,511.50 | 1,479.50 | 1,491.00 | 1,491.00 | 0.49% | 1,768,783 |
| Apr 15, 2026 | 1,455.00 | 1,485.70 | 1,450.00 | 1,483.80 | 1,483.80 | 3.37% | 1,678,561 |
| Apr 13, 2026 | 1,425.60 | 1,439.40 | 1,412.90 | 1,435.40 | 1,435.40 | -0.33% | 1,285,567 |
| Apr 10, 2026 | 1,461.00 | 1,461.00 | 1,426.00 | 1,440.20 | 1,440.20 | -1.46% | 2,045,026 |
| Apr 9, 2026 | 1,452.00 | 1,464.00 | 1,433.60 | 1,461.60 | 1,461.60 | 0.70% | 1,805,451 |
| Apr 8, 2026 | 1,484.00 | 1,493.00 | 1,445.80 | 1,451.40 | 1,451.40 | -1.49% | 2,736,951 |
| Apr 7, 2026 | 1,435.00 | 1,482.00 | 1,431.30 | 1,473.40 | 1,473.40 | 1.65% | 1,673,236 |
| Apr 6, 2026 | 1,435.00 | 1,464.90 | 1,433.70 | 1,449.50 | 1,449.50 | 0.55% | 1,476,736 |
| Apr 2, 2026 | 1,390.00 | 1,447.00 | 1,383.50 | 1,441.50 | 1,441.50 | 2.63% | 2,501,510 |
| Apr 1, 2026 | 1,412.60 | 1,422.80 | 1,395.00 | 1,404.50 | 1,404.50 | 1.48% | 1,624,500 |
| Mar 30, 2026 | 1,380.00 | 1,422.00 | 1,367.10 | 1,384.00 | 1,384.00 | -0.55% | 3,048,646 |
| Mar 27, 2026 | 1,395.00 | 1,421.00 | 1,385.50 | 1,391.60 | 1,391.60 | -1.20% | 2,584,016 |
| Mar 25, 2026 | 1,422.40 | 1,428.70 | 1,393.00 | 1,408.50 | 1,408.50 | -1.69% | 4,938,929 |
| Mar 24, 2026 | 1,414.00 | 1,439.20 | 1,400.00 | 1,432.70 | 1,432.70 | 3.52% | 3,988,700 |
| Mar 23, 2026 | 1,366.00 | 1,414.60 | 1,357.60 | 1,384.00 | 1,384.00 | -0.06% | 3,647,386 |
| Mar 20, 2026 | 1,360.70 | 1,391.00 | 1,355.60 | 1,384.80 | 1,384.80 | 3.30% | 3,397,016 |