Skip to main content
Tech Mahindra Limited (BOM:532755)
India flag India · Delayed Price · Currency is INR
1,569.85
+8.30 (0.53%)
At close: Dec 5, 2025

Tech Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,568.051,582.501,556.851,569.851,569.850.53%26,896
Dec 4, 20251,541.851,578.101,541.501,561.551,561.551.28%93,427
Dec 3, 20251,542.951,550.701,530.801,541.801,541.800.41%18,685
Dec 2, 20251,512.451,538.351,512.451,535.551,535.550.46%24,422
Dec 1, 20251,519.501,531.201,510.001,528.551,528.550.77%17,030
Nov 28, 20251,510.351,525.751,507.951,516.851,516.850.46%59,859
Nov 27, 20251,520.301,532.551,505.501,509.951,509.95-0.67%70,123
Nov 26, 20251,502.451,521.501,495.001,520.101,520.101.67%67,072
Nov 25, 20251,500.201,500.351,483.401,495.151,495.150.03%45,320
Nov 24, 20251,472.551,514.001,463.301,494.701,494.702.32%178,566
Nov 21, 20251,450.051,469.001,439.651,460.851,460.850.28%59,814
Nov 20, 20251,452.651,464.001,429.601,456.701,456.701.29%2,153,290
Nov 19, 20251,422.151,443.001,420.001,438.201,438.201.20%286,060
Nov 18, 20251,444.001,452.301,420.001,421.101,421.10-2.23%155,956
Nov 17, 20251,440.801,455.951,438.501,453.501,453.501.06%95,627
Nov 14, 20251,449.751,449.751,423.001,438.251,438.25-0.87%11,696
Nov 13, 20251,464.651,464.651,442.451,450.801,450.80-0.36%474,652
Nov 12, 20251,412.001,459.501,412.001,456.101,456.103.35%83,198
Nov 11, 20251,404.001,410.351,392.601,408.901,408.900.85%28,217
Nov 10, 20251,385.301,404.051,384.451,397.001,397.000.71%32,071
Nov 7, 20251,409.151,409.151,384.801,387.151,387.15-1.90%87,604
Nov 6, 20251,417.451,420.501,410.001,413.951,413.950.37%25,855
Nov 4, 20251,419.451,422.701,406.001,408.801,408.80-0.75%92,184
Nov 3, 20251,420.001,423.851,412.901,419.451,419.45-0.38%70,060
Oct 31, 20251,444.551,444.551,420.901,424.801,424.80-0.61%17,040
Oct 30, 20251,451.801,454.351,432.201,433.551,433.55-1.36%105,482
Oct 29, 20251,448.101,461.001,443.001,453.351,453.350.42%16,938
Oct 28, 20251,466.001,467.401,435.501,447.301,447.30-1.07%34,062
Oct 27, 20251,455.651,475.151,455.651,462.951,462.950.67%15,460
Oct 24, 20251,469.001,469.001,450.001,453.151,453.15-0.66%59,157
Oct 23, 20251,460.051,487.001,460.051,462.851,462.851.00%55,164
Oct 21, 20251,445.051,456.901,444.201,448.301,448.300.25%14,052
Oct 20, 20251,446.351,454.351,438.351,444.751,444.75-0.19%18,449
Oct 17, 20251,467.251,467.251,440.601,447.551,432.55-1.12%114,581
Oct 16, 20251,460.151,466.001,448.001,464.001,448.830.34%29,724
Oct 15, 20251,475.001,479.001,440.901,459.101,443.98-0.62%160,503
Oct 14, 20251,451.901,479.401,451.901,468.151,452.941.19%88,864
Oct 13, 20251,447.101,461.601,439.351,450.901,435.87-0.44%21,995
Oct 10, 20251,471.051,475.001,451.101,457.251,442.15-0.62%19,878
Oct 9, 20251,466.101,475.001,451.451,466.301,451.110.56%24,275
Oct 8, 20251,430.501,472.651,430.501,458.201,443.091.37%104,306
Oct 7, 20251,438.401,445.051,426.951,438.451,423.54-0.07%115,981
Oct 6, 20251,402.651,440.851,398.001,439.401,424.482.76%61,152
Oct 3, 20251,417.001,424.751,398.001,400.751,386.23-1.11%23,801
Oct 1, 20251,393.201,423.551,393.201,416.451,401.771.20%87,774
Sep 30, 20251,409.951,426.651,393.801,399.701,385.20-0.79%66,353
Sep 29, 20251,410.551,419.801,392.001,410.851,396.230.24%51,060
Sep 26, 20251,443.451,443.451,403.901,407.501,392.92-2.52%24,104
Sep 25, 20251,441.201,460.651,437.001,443.901,428.94-0.61%36,891
Sep 24, 20251,470.001,470.051,439.501,452.751,437.70-1.30%64,024
Sep 23, 20251,510.051,510.551,468.101,471.901,456.65-2.15%33,659
Sep 22, 20251,491.201,509.751,453.701,504.201,488.61-3.20%192,843
Sep 19, 20251,545.101,556.901,541.651,554.001,537.900.24%20,079
Sep 18, 20251,554.401,567.451,541.751,550.351,534.280.24%34,251
Sep 17, 20251,546.401,550.001,526.301,546.651,530.621.03%24,357
Sep 16, 20251,524.651,533.001,511.001,530.901,515.040.74%19,557
Sep 15, 20251,525.651,525.651,505.351,519.701,503.95-0.39%17,661
Sep 12, 20251,530.001,530.001,513.451,525.601,509.790.32%11,482
Sep 11, 20251,508.051,530.001,505.351,520.751,504.99-0.33%22,476
Sep 10, 20251,495.501,535.901,495.501,525.851,510.041.88%23,893
Sep 9, 20251,461.201,499.951,461.201,497.651,482.132.54%26,759
Sep 8, 20251,478.151,485.951,458.351,460.551,445.42-1.16%31,033
Sep 5, 20251,494.851,506.201,463.451,477.651,462.34-1.55%218,704
Sep 4, 20251,508.951,510.201,496.051,500.901,485.35-0.53%110,960
Sep 3, 20251,509.701,515.101,498.351,508.951,493.31-0.19%6,408
Sep 2, 20251,500.451,519.901,497.801,511.751,496.080.34%22,759
Sep 1, 20251,481.451,510.001,481.451,506.651,491.041.71%78,966
Aug 29, 20251,496.001,504.301,479.101,481.301,465.95-0.92%22,897
Aug 28, 20251,502.001,508.151,482.351,495.101,479.61-0.47%31,342
Aug 26, 20251,516.051,524.701,499.001,502.201,486.63-1.61%19,976
Aug 25, 20251,510.051,539.201,509.401,526.801,510.981.52%28,889
Aug 22, 20251,521.051,523.351,498.651,503.951,488.37-1.11%71,739
Aug 21, 20251,530.001,531.151,511.001,520.901,505.14-0.19%72,906
Aug 20, 20251,485.051,531.851,485.051,523.801,508.011.82%27,331
Aug 19, 20251,481.751,500.001,465.001,496.601,481.091.70%25,561
Aug 18, 20251,496.001,496.001,469.351,471.551,456.30-0.99%15,267
Aug 14, 20251,505.051,529.501,484.401,486.301,470.90-1.53%26,217
Aug 13, 20251,510.651,516.101,500.001,509.351,493.71-102,384
Aug 12, 20251,481.701,516.901,481.651,509.401,493.761.87%57,054
Aug 11, 20251,476.101,521.851,470.001,481.701,466.350.13%130,080
Aug 8, 20251,475.001,495.901,475.001,479.801,464.47-0.28%72,934
Aug 7, 20251,447.351,493.001,447.351,483.901,468.521.68%26,996
Aug 6, 20251,484.951,484.951,454.401,459.401,444.28-1.74%14,352
Aug 5, 20251,470.101,488.101,461.401,485.251,469.860.66%22,383
Aug 4, 20251,435.001,477.351,420.901,475.451,460.162.53%28,764
Aug 1, 20251,459.951,459.951,432.451,439.001,424.09-1.71%44,781
Jul 31, 20251,443.201,472.601,443.201,464.051,448.880.10%20,532
Jul 30, 20251,459.951,466.301,449.001,462.601,447.440.60%39,593
Jul 29, 20251,450.001,459.451,436.601,453.851,438.780.19%80,084
Jul 28, 20251,464.701,466.051,444.851,451.101,436.06-0.73%57,596
Jul 25, 20251,497.701,500.851,455.001,461.801,446.65-2.44%34,701
Jul 24, 20251,547.251,548.201,495.101,498.301,482.77-3.15%61,762
Jul 23, 20251,547.501,552.151,534.701,547.101,531.070.02%20,097
Jul 22, 20251,543.801,551.901,541.851,546.851,530.820.22%10,547
Jul 21, 20251,558.801,558.801,531.251,543.501,527.51-0.32%19,876
Jul 18, 20251,576.951,576.951,538.051,548.501,532.45-0.96%47,581
Jul 17, 20251,607.901,607.901,561.001,563.501,547.30-2.76%219,055
Jul 16, 20251,570.751,610.001,570.751,607.951,591.291.87%28,479
Jul 15, 20251,550.151,593.451,550.151,578.401,562.040.02%23,422
Jul 14, 20251,599.801,599.801,564.201,578.151,561.80-1.55%207,114