Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,776.60
-34.80 (-1.92%)
Oct 28, 2026, 3:28 PM IST
Tech Mahindra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,775.00 | 1,794.50 | 1,733.20 | 1,776.60 | 1,776.60 | -1.92% | 2,905,067 |
| Oct 27, 2026 | 1,784.00 | 1,811.40 | 1,761.00 | 1,811.40 | 1,811.40 | 0.91% | 2,042,670 |
| Oct 26, 2026 | 1,760.50 | 1,807.00 | 1,754.60 | 1,795.00 | 1,795.00 | 0.28% | 3,970,766 |
| Oct 23, 2026 | 1,837.40 | 1,845.00 | 1,780.20 | 1,790.00 | 1,790.00 | -1.33% | 3,451,268 |
| Oct 22, 2026 | 1,829.00 | 1,844.10 | 1,784.80 | 1,829.10 | 1,814.10 | -0.31% | 4,077,602 |
| Oct 21, 2026 | 1,795.20 | 1,834.70 | 1,790.00 | 1,834.70 | 1,819.65 | 3.13% | 5,444,847 |
| Oct 19, 2026 | 1,760.00 | 1,796.00 | 1,752.70 | 1,779.10 | 1,764.51 | -0.61% | 3,946,622 |
| Oct 16, 2026 | 1,712.00 | 1,797.00 | 1,690.10 | 1,790.00 | 1,775.32 | 8.48% | 20,829,435 |
| Oct 15, 2026 | 1,600.00 | 1,650.00 | 1,596.10 | 1,650.00 | 1,636.47 | 4.75% | 8,657,928 |
| Oct 14, 2026 | 1,540.00 | 1,581.70 | 1,538.20 | 1,575.20 | 1,562.28 | 2.05% | 3,651,697 |
| Oct 13, 2026 | 1,479.50 | 1,543.50 | 1,479.50 | 1,543.50 | 1,530.84 | 4.93% | 3,258,982 |
| Oct 12, 2026 | 1,498.00 | 1,498.00 | 1,442.50 | 1,471.00 | 1,458.94 | -2.85% | 4,256,937 |
| Oct 9, 2026 | 1,500.00 | 1,536.60 | 1,496.20 | 1,514.10 | 1,501.68 | 1.20% | 2,021,871 |
| Oct 8, 2026 | 1,495.00 | 1,525.00 | 1,490.00 | 1,496.20 | 1,483.93 | 0.34% | 1,633,921 |
| Oct 7, 2026 | 1,504.00 | 1,513.00 | 1,486.20 | 1,491.10 | 1,478.87 | -0.89% | 1,254,257 |
| Oct 6, 2026 | 1,536.00 | 1,540.80 | 1,495.00 | 1,504.50 | 1,492.16 | -2.04% | 2,389,084 |
| Oct 5, 2026 | 1,543.70 | 1,561.00 | 1,509.70 | 1,535.90 | 1,523.30 | 0.19% | 3,346,008 |
| Oct 1, 2026 | 1,540.00 | 1,554.80 | 1,512.00 | 1,533.00 | 1,520.43 | 0.59% | 2,663,224 |
| Sep 30, 2026 | 1,524.60 | 1,559.50 | 1,518.00 | 1,524.00 | 1,511.50 | 0.89% | 2,794,174 |
| Sep 29, 2026 | 1,542.30 | 1,557.50 | 1,510.50 | 1,510.50 | 1,498.11 | -2.06% | 3,218,354 |
| Sep 28, 2026 | 1,548.00 | 1,557.00 | 1,526.80 | 1,542.20 | 1,529.55 | -0.37% | 1,261,918 |
| Sep 25, 2026 | 1,540.00 | 1,554.70 | 1,526.60 | 1,548.00 | 1,535.31 | 0.32% | 939,846 |
| Sep 24, 2026 | 1,549.90 | 1,576.20 | 1,543.00 | 1,543.00 | 1,530.35 | -0.90% | 1,707,105 |
| Sep 23, 2026 | 1,540.00 | 1,558.00 | 1,539.30 | 1,557.00 | 1,544.23 | 0.35% | 851,068 |
| Sep 22, 2026 | 1,553.70 | 1,558.70 | 1,530.90 | 1,551.60 | 1,538.88 | -0.44% | 1,013,719 |
| Sep 21, 2026 | 1,529.00 | 1,560.60 | 1,525.10 | 1,558.50 | 1,545.72 | 1.39% | 970,714 |
| Sep 18, 2026 | 1,558.30 | 1,561.20 | 1,523.10 | 1,537.10 | 1,524.49 | -1.53% | 3,113,722 |
| Sep 17, 2026 | 1,545.10 | 1,569.70 | 1,538.00 | 1,561.00 | 1,548.20 | 0.19% | 2,730,331 |
| Sep 16, 2026 | 1,578.20 | 1,589.20 | 1,548.00 | 1,558.00 | 1,545.22 | -1.14% | 1,472,713 |
| Sep 15, 2026 | 1,588.00 | 1,633.20 | 1,575.90 | 1,575.90 | 1,562.98 | 2.26% | 2,577,135 |
| Sep 11, 2026 | 1,519.30 | 1,557.30 | 1,518.60 | 1,541.00 | 1,528.36 | 1.00% | 2,007,328 |
| Sep 10, 2026 | 1,511.90 | 1,544.70 | 1,498.10 | 1,525.80 | 1,513.29 | 1.18% | 1,405,653 |
| Sep 9, 2026 | 1,531.00 | 1,531.00 | 1,498.00 | 1,508.00 | 1,495.63 | -3.27% | 1,329,200 |
| Sep 8, 2026 | 1,556.10 | 1,569.90 | 1,541.40 | 1,559.00 | 1,546.22 | -0.32% | 1,575,629 |
| Sep 7, 2026 | 1,575.10 | 1,593.60 | 1,545.30 | 1,564.00 | 1,551.17 | -2.06% | 2,028,588 |
| Sep 4, 2026 | 1,605.10 | 1,623.40 | 1,586.90 | 1,596.90 | 1,583.80 | -0.07% | 1,173,518 |
| Sep 3, 2026 | 1,623.00 | 1,625.60 | 1,592.00 | 1,598.00 | 1,584.90 | -1.54% | 1,647,483 |
| Sep 2, 2026 | 1,630.00 | 1,637.20 | 1,604.50 | 1,623.00 | 1,609.69 | -0.92% | 1,508,528 |
| Sep 1, 2026 | 1,630.00 | 1,649.00 | 1,613.70 | 1,638.00 | 1,624.57 | 0.61% | 2,412,137 |
| Aug 31, 2026 | 1,640.00 | 1,640.90 | 1,609.10 | 1,628.00 | 1,614.65 | -0.79% | 2,975,369 |
| Aug 28, 2026 | 1,600.00 | 1,642.00 | 1,598.00 | 1,640.90 | 1,627.44 | 3.53% | 3,415,226 |
| Aug 27, 2026 | 1,571.60 | 1,600.00 | 1,571.60 | 1,585.00 | 1,572.00 | 0.89% | 1,979,336 |
| Aug 26, 2026 | 1,607.50 | 1,614.90 | 1,565.80 | 1,571.00 | 1,558.12 | -1.81% | 1,639,820 |
| Aug 25, 2026 | 1,588.10 | 1,599.90 | 1,562.00 | 1,599.90 | 1,586.78 | 1.00% | 1,383,429 |
| Aug 24, 2026 | 1,580.10 | 1,599.00 | 1,574.10 | 1,584.00 | 1,571.01 | - | 2,197,042 |
| Aug 21, 2026 | 1,592.10 | 1,602.00 | 1,576.50 | 1,584.00 | 1,571.01 | -0.51% | 1,324,911 |
| Aug 20, 2026 | 1,601.60 | 1,610.00 | 1,588.70 | 1,592.10 | 1,579.04 | 0.14% | 1,676,285 |
| Aug 19, 2026 | 1,601.50 | 1,610.70 | 1,575.80 | 1,589.80 | 1,576.76 | -0.14% | 1,752,634 |
| Aug 18, 2026 | 1,605.00 | 1,608.00 | 1,579.90 | 1,592.00 | 1,578.94 | -1.12% | 1,904,893 |
| Aug 17, 2026 | 1,621.00 | 1,638.90 | 1,604.20 | 1,610.00 | 1,596.80 | -1.40% | 1,506,025 |