Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,398.00
+39.50 (2.91%)
Apr 27, 2026, 3:29 PM IST
Tech Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1,364.10 | 1,379.30 | 1,331.10 | 1,340.60 | 1,340.60 | -3.22% | 1,219,405 |
| Mar 18, 2026 | 1,346.80 | 1,404.70 | 1,344.30 | 1,385.20 | 1,385.20 | 3.23% | 2,969,039 |
| Mar 17, 2026 | 1,340.90 | 1,354.80 | 1,318.20 | 1,341.80 | 1,341.80 | 0.17% | 1,634,005 |
| Mar 16, 2026 | 1,324.00 | 1,346.40 | 1,315.90 | 1,339.50 | 1,339.50 | 0.50% | 2,062,060 |
| Mar 13, 2026 | 1,342.50 | 1,342.50 | 1,319.80 | 1,332.80 | 1,332.80 | -1.26% | 1,150,005 |
| Mar 12, 2026 | 1,334.40 | 1,356.50 | 1,327.00 | 1,349.80 | 1,349.80 | 1.15% | 3,067,753 |
| Mar 11, 2026 | 1,343.90 | 1,355.40 | 1,330.20 | 1,334.40 | 1,334.40 | -0.16% | 1,499,971 |
| Mar 10, 2026 | 1,340.00 | 1,347.90 | 1,316.70 | 1,336.60 | 1,336.60 | 0.02% | 1,069,187 |
| Mar 9, 2026 | 1,305.00 | 1,340.40 | 1,304.10 | 1,336.30 | 1,336.30 | 0.35% | 1,032,250 |
| Mar 6, 2026 | 1,330.00 | 1,359.50 | 1,326.60 | 1,331.70 | 1,331.70 | -0.12% | 1,033,627 |
| Mar 5, 2026 | 1,358.00 | 1,366.70 | 1,319.30 | 1,333.30 | 1,333.30 | -1.32% | 1,210,010 |
| Mar 4, 2026 | 1,321.00 | 1,362.20 | 1,321.00 | 1,351.20 | 1,351.20 | 0.43% | 1,820,421 |
| Mar 2, 2026 | 1,335.00 | 1,362.80 | 1,322.20 | 1,345.40 | 1,345.40 | -0.91% | 1,564,363 |
| Feb 27, 2026 | 1,391.00 | 1,410.40 | 1,354.00 | 1,357.80 | 1,357.80 | -0.29% | 2,601,590 |
| Feb 26, 2026 | 1,366.40 | 1,396.60 | 1,360.40 | 1,361.80 | 1,361.80 | - | 1,587,449 |
| Feb 25, 2026 | 1,355.10 | 1,397.70 | 1,351.40 | 1,361.80 | 1,361.80 | 1.22% | 2,683,571 |
| Feb 24, 2026 | 1,420.00 | 1,423.20 | 1,335.30 | 1,345.40 | 1,345.40 | -6.63% | 7,441,035 |
| Feb 23, 2026 | 1,459.50 | 1,470.00 | 1,430.00 | 1,440.90 | 1,440.90 | -1.10% | 2,660,793 |
| Feb 20, 2026 | 1,465.00 | 1,477.30 | 1,453.10 | 1,456.90 | 1,456.90 | -1.51% | 1,599,813 |
| Feb 19, 2026 | 1,506.80 | 1,532.80 | 1,472.30 | 1,479.30 | 1,479.30 | -1.69% | 1,108,260 |
| Feb 18, 2026 | 1,524.60 | 1,528.60 | 1,481.70 | 1,504.80 | 1,504.80 | -1.25% | 1,989,222 |
| Feb 17, 2026 | 1,512.70 | 1,547.50 | 1,506.00 | 1,523.80 | 1,523.80 | 0.73% | 1,781,501 |
| Feb 16, 2026 | 1,526.00 | 1,541.90 | 1,494.70 | 1,512.70 | 1,512.70 | -1.41% | 1,873,472 |
| Feb 13, 2026 | 1,482.60 | 1,548.00 | 1,464.40 | 1,534.40 | 1,534.40 | -0.14% | 7,058,376 |
| Feb 12, 2026 | 1,605.00 | 1,611.00 | 1,528.00 | 1,536.60 | 1,536.60 | -5.98% | 5,343,729 |
| Feb 11, 2026 | 1,655.00 | 1,658.00 | 1,625.00 | 1,634.40 | 1,634.40 | -0.62% | 1,521,823 |
| Feb 10, 2026 | 1,625.00 | 1,658.50 | 1,611.10 | 1,644.60 | 1,644.60 | 1.41% | 1,527,966 |
| Feb 9, 2026 | 1,625.00 | 1,636.00 | 1,613.60 | 1,621.70 | 1,621.70 | 0.11% | 933,821 |