Skip to main content
Tech Mahindra Limited (NSE:TECHM)
India flag India · Delayed Price · Currency is INR
1,331.70
-1.60 (-0.12%)
At close: Mar 6, 2026

Tech Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,330.001,359.501,326.601,331.701,331.70-0.12%1,033,627
Mar 5, 20261,358.001,366.701,319.301,333.301,333.30-1.32%1,210,010
Mar 4, 20261,321.001,362.201,321.001,351.201,351.200.43%1,820,421
Mar 2, 20261,335.001,362.801,322.201,345.401,345.40-0.91%1,564,363
Feb 27, 20261,391.001,410.401,354.001,357.801,357.80-0.29%2,601,590
Feb 26, 20261,366.401,396.601,360.401,361.801,361.80-1,587,449
Feb 25, 20261,355.101,397.701,351.401,361.801,361.801.22%2,683,571
Feb 24, 20261,420.001,423.201,335.301,345.401,345.40-6.63%7,441,035
Feb 23, 20261,459.501,470.001,430.001,440.901,440.90-1.10%2,660,793
Feb 20, 20261,465.001,477.301,453.101,456.901,456.90-1.51%1,599,813
Feb 19, 20261,506.801,532.801,472.301,479.301,479.30-1.69%1,108,260
Feb 18, 20261,524.601,528.601,481.701,504.801,504.80-1.25%1,989,222
Feb 17, 20261,512.701,547.501,506.001,523.801,523.800.73%1,781,501
Feb 16, 20261,526.001,541.901,494.701,512.701,512.70-1.41%1,873,472
Feb 13, 20261,482.601,548.001,464.401,534.401,534.40-0.14%7,058,376
Feb 12, 20261,605.001,611.001,528.001,536.601,536.60-5.98%5,343,729
Feb 11, 20261,655.001,658.001,625.001,634.401,634.40-0.62%1,521,823
Feb 10, 20261,625.001,658.501,611.101,644.601,644.601.41%1,527,966
Feb 9, 20261,625.001,636.001,613.601,621.701,621.700.11%933,821
Feb 6, 20261,645.001,645.901,600.001,619.901,619.90-1.60%1,988,639
Feb 5, 20261,630.101,659.101,630.001,646.201,646.200.05%1,720,981
Feb 4, 20261,651.001,656.001,598.001,645.301,645.30-4.15%4,823,180
Feb 3, 20261,845.001,854.001,712.701,716.501,716.50-0.44%2,711,705
Feb 2, 20261,713.701,729.601,709.201,724.001,724.000.39%1,030,696
Feb 1, 20261,732.001,766.401,706.401,717.301,717.30-1.48%654,184
Jan 30, 20261,757.101,760.001,731.001,743.101,743.10-1.43%1,672,787
Jan 29, 20261,751.101,776.601,736.101,768.401,768.400.31%1,893,136
Jan 28, 20261,748.001,765.701,739.901,762.901,762.901.02%2,534,826
Jan 27, 20261,720.001,749.001,700.001,745.101,745.102.59%2,932,973
Jan 23, 20261,699.001,709.701,689.201,701.101,701.100.81%1,831,521
Jan 22, 20261,695.001,712.601,682.701,687.401,687.400.04%3,123,567
Jan 21, 20261,678.501,694.301,660.101,686.701,686.700.49%1,766,163
Jan 20, 20261,715.001,716.701,675.001,678.501,678.50-2.32%1,825,981
Jan 19, 20261,690.001,736.001,673.501,718.301,718.302.86%10,621,560
Jan 16, 20261,600.001,680.701,600.001,670.501,670.505.16%3,733,401
Jan 14, 20261,612.901,613.001,583.101,588.501,588.50-1.63%1,570,385
Jan 13, 20261,582.001,622.901,582.001,614.801,614.801.81%2,573,438
Jan 12, 20261,572.101,594.001,562.801,586.101,586.100.25%652,320
Jan 9, 20261,583.001,606.401,578.101,582.201,582.200.27%1,410,053
Jan 8, 20261,625.001,632.801,574.501,577.901,577.90-2.91%1,657,201
Jan 7, 20261,599.001,633.901,595.801,625.201,625.201.46%1,309,781
Jan 6, 20261,603.901,625.401,596.101,601.801,601.800.31%570,335
Jan 5, 20261,601.901,610.101,576.101,596.901,596.90-0.94%907,810
Jan 2, 20261,611.001,619.101,601.901,612.001,612.000.27%637,080
Jan 1, 20261,591.001,613.501,587.201,607.701,607.701.06%565,878
Dec 31, 20251,614.801,614.801,588.301,590.901,590.90-0.85%729,913
Dec 30, 20251,614.901,616.201,599.001,604.601,604.60-0.48%1,973,547
Dec 29, 20251,614.001,629.801,610.101,612.401,612.400.01%891,096
Dec 26, 20251,630.501,633.701,608.001,612.301,612.30-1.18%461,192
Dec 24, 20251,630.001,636.601,615.301,631.501,631.50-0.09%955,523
Dec 23, 20251,646.501,646.501,628.801,633.001,633.00-0.83%1,161,166
Dec 22, 20251,615.901,649.801,612.801,646.701,646.702.12%1,466,208
Dec 19, 20251,611.001,624.001,595.001,612.501,612.500.43%1,802,793
Dec 18, 20251,581.001,608.801,574.601,605.601,605.601.66%1,748,780
Dec 17, 20251,578.201,586.201,570.301,579.401,579.400.08%582,251
Dec 16, 20251,570.001,580.301,564.701,578.201,578.200.18%999,338
Dec 15, 20251,571.001,588.701,567.701,575.401,575.40-0.19%784,781
Dec 12, 20251,575.001,580.501,558.701,578.401,578.400.65%754,479
Dec 11, 20251,550.001,572.001,541.001,568.201,568.201.12%1,248,064
Dec 10, 20251,563.001,572.901,548.201,550.801,550.80-0.69%735,586
Dec 9, 20251,579.101,586.001,559.001,561.601,561.60-1.90%1,533,609
Dec 8, 20251,581.001,595.701,572.701,591.801,591.801.34%2,833,786
Dec 5, 20251,567.101,583.001,556.601,570.801,570.800.54%2,223,397
Dec 4, 20251,545.101,577.901,541.101,562.301,562.301.34%2,422,663
Dec 3, 20251,537.901,550.801,530.301,541.701,541.700.33%2,142,830
Dec 2, 20251,523.101,539.001,520.001,536.701,536.700.47%1,754,978
Dec 1, 20251,515.301,532.001,509.701,529.501,529.500.80%1,527,101
Nov 28, 20251,515.801,525.301,503.701,517.301,517.300.50%1,247,146
Nov 27, 20251,523.001,532.001,505.001,509.801,509.80-0.70%1,426,194
Nov 26, 20251,498.001,522.701,496.201,520.401,520.401.72%1,592,891
Nov 25, 20251,501.201,502.001,483.501,494.701,494.70-1,675,981
Nov 24, 20251,470.001,513.801,461.801,494.701,494.702.27%6,808,658
Nov 21, 20251,455.001,469.001,440.001,461.501,461.500.38%2,615,232
Nov 20, 20251,445.301,464.701,430.701,456.001,456.001.54%2,818,268
Nov 19, 20251,427.501,443.501,417.801,433.901,433.900.84%5,777,445
Nov 18, 20251,444.001,451.101,419.501,422.001,422.00-2.12%1,553,597
Nov 17, 20251,440.001,455.901,438.301,452.801,452.800.94%999,416
Nov 14, 20251,444.201,445.801,422.901,439.201,439.20-0.84%1,220,596
Nov 13, 20251,463.001,463.801,442.301,451.401,451.40-0.32%1,178,211
Nov 12, 20251,415.001,460.201,414.001,456.101,456.103.42%2,958,869
Nov 11, 20251,405.001,410.401,392.201,408.001,408.000.73%2,488,036
Nov 10, 20251,386.701,404.301,383.601,397.801,397.800.80%2,883,323
Nov 7, 20251,400.101,409.801,385.001,386.701,386.70-1.90%1,209,479
Nov 6, 20251,412.001,420.901,410.001,413.601,413.600.31%2,502,412
Nov 4, 20251,419.901,425.301,405.601,409.201,409.20-0.75%1,191,278
Nov 3, 20251,419.101,424.001,414.001,419.801,419.80-0.32%2,136,091
Oct 31, 20251,433.801,437.501,420.301,424.401,424.40-0.66%1,757,591
Oct 30, 20251,453.201,458.101,432.501,433.801,433.80-1.27%1,797,868
Oct 29, 20251,453.001,461.201,442.601,452.201,452.200.33%1,311,858
Oct 28, 20251,469.001,469.601,435.301,447.401,447.40-1.05%1,432,913
Oct 27, 20251,457.901,475.601,457.001,462.801,462.800.63%1,036,807
Oct 24, 20251,465.401,468.001,450.001,453.701,453.70-0.66%969,361
Oct 23, 20251,465.001,487.501,460.901,463.401,463.401.01%3,244,860
Oct 21, 20251,450.001,457.301,442.001,448.701,448.700.30%114,229
Oct 20, 20251,440.001,455.001,439.001,444.401,444.40-0.22%1,800,507
Oct 17, 20251,465.001,465.001,440.101,447.601,432.60-1.11%1,433,539
Oct 16, 20251,466.001,466.701,447.901,463.801,448.630.33%1,619,438
Oct 15, 20251,470.001,479.001,440.401,459.001,443.88-0.61%2,810,322
Oct 14, 20251,460.001,479.801,457.901,468.001,452.791.18%1,430,713
Oct 13, 20251,455.001,461.501,439.201,450.901,435.87-0.43%1,229,414