Skip to main content
Tech Mahindra Limited (BOM:532755)
India flag India · Delayed Price · Currency is INR
1,409.15
+13.25 (0.95%)
At close: Apr 28, 2026

Tech Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,413.151,413.151,385.001,409.151,409.150.95%29,258
Apr 27, 20261,361.051,399.851,360.051,395.901,395.902.64%167,565
Apr 24, 20261,406.951,426.601,348.001,360.051,360.05-4.25%193,997
Apr 23, 20261,465.101,471.651,414.051,420.401,420.40-2.90%222,215
Apr 22, 20261,466.451,502.001,404.251,462.851,462.85-2.50%534,610
Apr 21, 20261,507.001,510.701,488.251,500.351,500.35-0.25%30,430
Apr 20, 20261,501.751,531.601,498.001,504.101,504.10-0.51%46,068
Apr 17, 20261,499.351,522.151,476.001,511.851,511.851.41%32,085
Apr 16, 20261,498.501,511.351,479.451,490.901,490.900.49%69,759
Apr 15, 20261,450.301,485.601,450.001,483.601,483.603.33%82,984
Apr 13, 20261,423.451,439.401,413.601,435.801,435.80-0.32%49,602
Apr 10, 20261,461.451,461.501,426.201,440.401,440.40-1.44%38,736
Apr 9, 20261,457.951,463.851,433.301,461.451,461.450.73%61,192
Apr 8, 20261,489.951,490.601,446.451,450.851,450.85-1.53%120,078
Apr 7, 20261,432.351,482.001,432.351,473.351,473.351.58%54,291
Apr 6, 20261,405.651,464.501,405.651,450.401,450.400.62%46,271
Apr 2, 20261,399.151,446.951,384.551,441.501,441.502.67%66,740
Apr 1, 20261,407.051,422.351,395.501,404.051,404.051.25%65,080
Mar 30, 20261,388.751,420.001,367.301,386.701,386.70-0.31%45,649
Mar 27, 20261,390.101,420.701,385.201,391.001,391.00-1.28%86,493
Mar 25, 20261,413.901,428.851,392.501,409.101,409.10-1.66%181,260
Mar 24, 20261,417.151,439.001,398.951,432.901,432.903.57%66,590
Mar 23, 20261,374.051,414.751,357.001,383.501,383.50-0.10%151,217
Mar 20, 20261,342.301,390.201,342.301,384.901,384.903.37%33,787
Mar 19, 20261,375.551,376.351,331.351,339.751,339.75-3.36%57,939
Mar 18, 20261,355.501,404.601,344.251,386.351,386.353.27%95,665
Mar 17, 20261,340.551,354.801,318.551,342.501,342.500.33%38,271
Mar 16, 20261,319.101,346.351,315.951,338.151,338.150.47%34,637
Mar 13, 20261,345.001,345.001,320.001,331.951,331.95-1.35%34,634
Mar 12, 20261,330.751,356.301,327.301,350.151,350.151.21%63,065
Mar 11, 20261,345.001,355.651,331.001,333.951,333.95-0.18%33,921
Mar 10, 20261,349.301,349.301,316.401,336.401,336.400.07%19,734
Mar 9, 20261,305.001,340.601,304.251,335.501,335.500.26%44,592
Mar 6, 20261,320.201,360.901,320.201,332.051,332.05-0.12%38,596
Mar 5, 20261,366.151,368.801,319.201,333.651,333.65-1.25%41,093
Mar 4, 20261,340.001,361.851,323.701,350.601,350.600.44%44,252
Mar 2, 20261,313.901,362.851,313.901,344.751,344.75-0.92%66,677
Feb 27, 20261,385.201,410.001,355.001,357.251,357.25-0.33%46,595
Feb 26, 20261,362.051,397.151,360.001,361.801,361.80-73,260
Feb 25, 20261,353.301,395.001,351.801,361.801,361.801.13%97,674
Feb 24, 20261,415.851,422.401,336.451,346.551,346.55-6.60%295,789
Feb 23, 20261,455.301,469.501,430.151,441.751,441.75-1.06%212,351
Feb 20, 20261,460.101,477.651,453.351,457.151,457.15-1.61%60,848
Feb 19, 20261,505.051,532.101,472.651,480.951,480.95-1.52%40,968
Feb 18, 20261,523.101,525.001,481.851,503.751,503.75-1.34%82,179
Feb 17, 20261,513.101,547.801,505.051,524.101,524.100.73%37,303
Feb 16, 20261,521.051,540.001,495.051,513.101,513.10-1.44%74,379
Feb 13, 20261,489.801,547.751,463.801,535.251,535.25-0.07%105,835
Feb 12, 20261,605.001,611.151,527.401,536.351,536.35-5.99%92,269
Feb 11, 20261,641.751,656.001,625.001,634.201,634.20-0.61%22,771
Feb 10, 20261,628.801,657.201,611.851,644.201,644.201.43%388,353
Feb 9, 20261,629.901,630.401,613.901,620.951,620.950.11%15,011
Feb 6, 20261,651.951,651.951,600.101,619.101,619.10-1.64%29,760
Feb 5, 20261,617.401,659.201,617.401,646.151,646.150.07%33,169
Feb 4, 20261,664.851,664.851,598.051,645.001,645.00-4.12%215,994
Feb 3, 20261,837.851,850.001,714.001,715.651,715.65-0.47%40,056
Feb 2, 20261,714.901,729.601,710.001,723.801,723.800.48%28,625
Feb 1, 20261,718.351,765.001,705.401,715.651,715.65-1.59%29,258
Jan 30, 20261,762.151,762.151,731.901,743.301,743.30-1.39%13,187
Jan 29, 20261,746.401,776.901,736.101,767.801,767.800.30%128,243
Jan 28, 20261,746.501,767.551,741.451,762.451,762.450.99%63,734
Jan 27, 20261,710.701,748.951,700.801,745.251,745.252.58%65,293
Jan 23, 20261,690.201,709.651,689.901,701.351,701.350.79%90,407
Jan 22, 20261,690.151,712.501,683.701,687.951,687.950.05%82,555
Jan 21, 20261,678.401,694.951,660.701,687.101,687.100.52%49,856
Jan 20, 20261,717.251,717.251,675.051,678.301,678.30-2.32%33,607
Jan 19, 20261,688.101,736.551,672.601,718.101,718.102.85%1,541,626
Jan 16, 20261,600.101,679.951,600.101,670.551,670.555.17%179,781
Jan 14, 20261,609.051,612.051,582.901,588.501,588.50-1.52%16,739
Jan 13, 20261,566.751,622.501,566.751,613.051,613.051.74%288,811
Jan 12, 20261,572.001,593.751,564.001,585.501,585.500.27%226,481
Jan 9, 20261,577.101,605.001,577.101,581.201,581.200.23%372,037
Jan 8, 20261,622.751,632.251,575.001,577.551,577.55-2.94%62,031
Jan 7, 20261,590.151,634.501,590.151,625.351,625.351.53%21,596
Jan 6, 20261,580.801,623.151,580.801,600.851,600.850.32%11,970
Jan 5, 20261,596.251,609.351,575.901,595.801,595.80-1.04%26,829
Jan 2, 20261,608.501,619.001,601.601,612.551,612.550.34%23,745
Jan 1, 20261,590.051,613.001,587.401,607.051,607.050.98%23,794
Dec 31, 20251,619.901,619.901,587.701,591.401,591.40-0.83%18,544
Dec 30, 20251,605.201,615.601,599.351,604.801,604.80-0.45%23,229
Dec 29, 20251,610.151,629.751,610.101,612.101,612.10-0.07%26,424
Dec 26, 20251,617.551,632.001,608.501,613.201,613.20-1.10%14,058
Dec 24, 20251,627.651,636.251,616.001,631.101,631.10-0.06%17,088
Dec 23, 20251,653.801,653.801,629.101,632.101,632.10-0.88%95,489
Dec 22, 20251,614.001,649.901,614.001,646.551,646.552.09%76,070
Dec 19, 20251,610.001,625.201,595.001,612.901,612.900.53%31,724
Dec 18, 20251,579.501,608.001,575.001,604.351,604.351.68%36,440
Dec 17, 20251,572.001,586.551,571.001,577.901,577.900.02%12,135
Dec 16, 20251,574.001,580.001,564.901,577.551,577.550.13%217,848
Dec 15, 20251,564.901,588.051,564.901,575.451,575.45-0.23%23,237
Dec 12, 20251,572.501,581.201,558.751,579.051,579.050.66%29,136
Dec 11, 20251,548.351,571.901,541.601,568.701,568.701.16%12,921
Dec 10, 20251,561.601,572.551,549.001,550.751,550.75-0.72%27,000
Dec 9, 20251,588.901,588.901,559.001,562.051,562.05-1.87%23,138
Dec 8, 20251,582.001,595.801,571.551,591.751,591.751.40%95,295
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