Tech Mahindra Limited (NSE:TECHM)
India · Delayed Price · Currency is INR 1,537.10
-23.90 (-1.53%)
Sep 18, 2026, 3:15 PM IST
Tech Mahindra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,558.30 | 1,561.20 | 1,523.10 | 1,537.10 | 1,537.10 | -1.53% | 3,113,722 |
| Sep 17, 2026 | 1,545.10 | 1,569.70 | 1,538.00 | 1,561.00 | 1,561.00 | 0.19% | 2,730,331 |
| Sep 16, 2026 | 1,578.20 | 1,589.20 | 1,548.00 | 1,558.00 | 1,558.00 | -1.14% | 1,472,713 |
| Sep 15, 2026 | 1,588.00 | 1,633.20 | 1,575.90 | 1,575.90 | 1,575.90 | 2.26% | 2,577,135 |
| Sep 11, 2026 | 1,519.30 | 1,557.30 | 1,518.60 | 1,541.00 | 1,541.00 | 1.00% | 2,007,328 |
| Sep 10, 2026 | 1,511.90 | 1,544.70 | 1,498.10 | 1,525.80 | 1,525.80 | 1.18% | 1,405,653 |
| Sep 9, 2026 | 1,531.00 | 1,531.00 | 1,498.00 | 1,508.00 | 1,508.00 | -3.27% | 1,329,200 |
| Sep 8, 2026 | 1,556.10 | 1,569.90 | 1,541.40 | 1,559.00 | 1,559.00 | -0.32% | 1,575,629 |
| Sep 7, 2026 | 1,575.10 | 1,593.60 | 1,545.30 | 1,564.00 | 1,564.00 | -2.06% | 2,028,588 |
| Sep 4, 2026 | 1,605.10 | 1,623.40 | 1,586.90 | 1,596.90 | 1,596.90 | -0.07% | 1,173,518 |
| Sep 3, 2026 | 1,623.00 | 1,625.60 | 1,592.00 | 1,598.00 | 1,598.00 | -1.54% | 1,647,483 |
| Sep 2, 2026 | 1,630.00 | 1,637.20 | 1,604.50 | 1,623.00 | 1,623.00 | -0.92% | 1,508,528 |
| Sep 1, 2026 | 1,630.00 | 1,649.00 | 1,613.70 | 1,638.00 | 1,638.00 | 0.61% | 2,412,137 |
| Aug 31, 2026 | 1,640.00 | 1,640.90 | 1,609.10 | 1,628.00 | 1,628.00 | -0.79% | 2,975,369 |
| Aug 28, 2026 | 1,600.00 | 1,642.00 | 1,598.00 | 1,640.90 | 1,640.90 | 3.53% | 3,415,226 |
| Aug 27, 2026 | 1,571.60 | 1,600.00 | 1,571.60 | 1,585.00 | 1,585.00 | 0.89% | 1,979,336 |
| Aug 26, 2026 | 1,607.50 | 1,614.90 | 1,565.80 | 1,571.00 | 1,571.00 | -1.81% | 1,639,820 |
| Aug 25, 2026 | 1,588.10 | 1,599.90 | 1,562.00 | 1,599.90 | 1,599.90 | 1.00% | 1,383,429 |
| Aug 24, 2026 | 1,580.10 | 1,599.00 | 1,574.10 | 1,584.00 | 1,584.00 | - | 2,197,042 |
| Aug 21, 2026 | 1,592.10 | 1,602.00 | 1,576.50 | 1,584.00 | 1,584.00 | -0.51% | 1,324,911 |
| Aug 20, 2026 | 1,601.60 | 1,610.00 | 1,588.70 | 1,592.10 | 1,592.10 | 0.14% | 1,676,285 |
| Aug 19, 2026 | 1,601.50 | 1,610.70 | 1,575.80 | 1,589.80 | 1,589.80 | -0.14% | 1,752,634 |
| Aug 18, 2026 | 1,605.00 | 1,608.00 | 1,579.90 | 1,592.00 | 1,592.00 | -1.12% | 1,904,893 |
| Aug 17, 2026 | 1,621.00 | 1,638.90 | 1,604.20 | 1,610.00 | 1,610.00 | -1.40% | 1,506,025 |
| Aug 14, 2026 | 1,635.00 | 1,652.00 | 1,614.40 | 1,632.80 | 1,632.80 | -0.38% | 3,398,051 |
| Aug 13, 2026 | 1,634.70 | 1,652.80 | 1,626.30 | 1,639.00 | 1,639.00 | 0.86% | 3,492,955 |
| Aug 12, 2026 | 1,654.00 | 1,657.00 | 1,622.10 | 1,625.00 | 1,625.00 | -1.10% | 3,746,023 |
| Aug 11, 2026 | 1,645.90 | 1,660.30 | 1,640.00 | 1,643.00 | 1,643.00 | 0.18% | 1,923,031 |
| Aug 10, 2026 | 1,644.00 | 1,665.90 | 1,630.80 | 1,640.00 | 1,640.00 | 0.31% | 2,827,966 |
| Aug 7, 2026 | 1,639.80 | 1,681.50 | 1,634.30 | 1,635.00 | 1,635.00 | 0.17% | 6,089,110 |
| Aug 6, 2026 | 1,655.00 | 1,670.00 | 1,631.00 | 1,632.20 | 1,632.20 | -1.08% | 3,585,913 |
| Aug 5, 2026 | 1,663.00 | 1,664.80 | 1,639.00 | 1,650.00 | 1,650.00 | 0.09% | 2,127,405 |
| Aug 4, 2026 | 1,652.90 | 1,659.00 | 1,640.10 | 1,648.50 | 1,648.50 | -0.03% | 1,978,047 |
| Aug 3, 2026 | 1,663.40 | 1,670.00 | 1,634.30 | 1,649.00 | 1,649.00 | -0.14% | 4,154,154 |
| Jul 31, 2026 | 1,620.00 | 1,661.50 | 1,610.50 | 1,651.30 | 1,651.30 | -1.06% | 3,355,677 |
| Jul 30, 2026 | 1,649.00 | 1,686.60 | 1,638.10 | 1,669.00 | 1,669.00 | 1.51% | 4,167,643 |
| Jul 29, 2026 | 1,661.00 | 1,673.00 | 1,640.10 | 1,644.20 | 1,644.20 | 0.55% | 2,189,575 |
| Jul 28, 2026 | 1,599.00 | 1,643.90 | 1,595.80 | 1,635.20 | 1,635.20 | 3.82% | 5,082,959 |
| Jul 27, 2026 | 1,576.00 | 1,599.60 | 1,571.00 | 1,575.00 | 1,575.00 | 0.99% | 1,513,324 |
| Jul 24, 2026 | 1,549.00 | 1,579.80 | 1,531.10 | 1,559.50 | 1,559.50 | 0.24% | 1,231,512 |
| Jul 23, 2026 | 1,550.00 | 1,567.60 | 1,539.00 | 1,555.80 | 1,555.80 | -0.31% | 2,424,854 |
| Jul 22, 2026 | 1,574.10 | 1,574.10 | 1,551.60 | 1,560.60 | 1,560.60 | -1.00% | 975,901 |
| Jul 21, 2026 | 1,577.00 | 1,614.60 | 1,572.00 | 1,576.30 | 1,576.30 | -0.01% | 2,624,717 |
| Jul 20, 2026 | 1,577.60 | 1,608.00 | 1,572.40 | 1,576.40 | 1,576.40 | 0.22% | 2,324,331 |
| 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 |