Skip to main content
Tech Mahindra Limited (NSE:TECHM)
India flag India · Delayed Price · Currency is INR
1,570.80
+8.50 (0.54%)
At close: Dec 5, 2025

Tech Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,477.001,477.701,450.101,457.201,442.10-0.64%937,053
Oct 9, 20251,458.201,475.401,452.001,466.601,451.400.58%1,354,036
Oct 8, 20251,432.101,472.801,432.101,458.201,443.091.34%1,154,614
Oct 7, 20251,440.001,445.801,426.601,438.901,423.99-0.03%1,105,550
Oct 6, 20251,404.901,442.001,397.101,439.301,424.392.76%3,036,770
Oct 3, 20251,423.001,423.801,397.301,400.601,386.09-1.09%2,568,702
Oct 1, 20251,401.001,423.601,393.401,416.001,401.331.12%1,683,484
Sep 30, 20251,408.001,426.701,392.501,400.301,385.79-0.74%2,225,340
Sep 29, 20251,415.001,425.001,391.901,410.701,396.080.21%2,708,118
Sep 26, 20251,439.901,441.501,403.501,407.701,393.11-2.53%1,851,067
Sep 25, 20251,452.001,460.201,437.001,444.301,429.33-0.56%1,581,629
Sep 24, 20251,470.001,470.001,439.001,452.401,437.35-1.32%2,122,106
Sep 23, 20251,511.701,511.701,468.201,471.901,456.65-2.23%1,380,054
Sep 22, 20251,499.001,510.001,453.301,505.401,489.80-3.11%5,723,501
Sep 19, 20251,551.001,557.401,541.601,553.801,537.700.20%2,621,234
Sep 18, 20251,556.001,566.901,541.801,550.701,534.630.23%2,246,114
Sep 17, 20251,538.301,549.401,525.601,547.201,531.171.03%1,946,337
Sep 16, 20251,522.901,534.001,510.001,531.501,515.630.77%1,011,289
Sep 15, 20251,527.901,527.901,505.601,519.801,504.05-0.37%825,515
Sep 12, 20251,529.001,530.001,512.501,525.501,509.690.28%770,698
Sep 11, 20251,526.001,531.501,505.701,521.201,505.44-0.31%896,908
Sep 10, 20251,503.001,536.001,501.801,526.001,510.191.86%1,660,976
Sep 9, 20251,466.601,500.001,465.701,498.201,482.682.57%1,749,566
Sep 8, 20251,482.401,487.901,459.001,460.701,445.56-1.16%1,308,412
Sep 5, 20251,499.001,507.401,462.101,477.901,462.59-1.50%1,875,965
Sep 4, 20251,506.101,510.801,495.301,500.401,484.85-0.52%1,038,934
Sep 3, 20251,512.801,516.101,497.301,508.201,492.57-0.30%1,431,929
Sep 2, 20251,502.001,519.901,498.601,512.801,497.120.48%1,137,022
Sep 1, 20251,485.001,509.901,485.001,505.501,489.901.63%1,241,192
Aug 29, 20251,498.801,504.701,478.701,481.401,466.05-0.95%2,279,980
Aug 28, 20251,500.001,509.201,482.601,495.601,480.10-0.44%1,771,867
Aug 26, 20251,521.001,526.501,498.901,502.201,486.63-1.63%1,510,822
Aug 25, 20251,516.001,539.701,505.001,527.101,511.281.47%1,386,218
Aug 22, 20251,529.601,529.601,499.001,505.001,489.41-1.07%969,599
Aug 21, 20251,528.001,531.701,509.101,521.301,505.54-0.18%1,251,760
Aug 20, 20251,488.001,532.001,487.401,524.101,508.311.83%2,329,633
Aug 19, 20251,472.001,499.601,464.401,496.701,481.191.73%1,807,647
Aug 18, 20251,500.001,500.001,468.101,471.201,455.96-1.04%1,249,405
Aug 14, 20251,509.901,529.901,485.001,486.701,471.29-1.30%1,715,172
Aug 13, 20251,515.001,518.701,499.301,506.301,490.69-0.20%1,815,196
Aug 12, 20251,482.601,517.401,481.001,509.301,493.661.90%2,532,937
Aug 11, 20251,480.401,522.701,469.701,481.101,465.750.05%888,886
Aug 8, 20251,473.801,496.001,473.801,480.401,465.06-0.11%1,371,665
Aug 7, 20251,455.001,492.001,450.001,482.001,466.641.58%1,587,489
Aug 6, 20251,480.101,481.501,453.301,459.001,443.88-1.78%1,039,973
Aug 5, 20251,470.101,487.801,461.201,485.401,470.010.71%2,929,677
Aug 4, 20251,435.001,477.001,419.101,475.001,459.722.52%1,581,473
Aug 1, 20251,456.601,459.801,432.401,438.801,423.89-1.70%1,620,011
Jul 31, 20251,450.001,473.301,447.201,463.701,448.530.03%1,382,994
Jul 30, 20251,451.301,466.101,448.601,463.201,448.040.65%1,299,448
Jul 29, 20251,450.601,459.101,436.401,453.801,438.740.22%1,458,817
Jul 28, 20251,462.001,466.001,445.101,450.601,435.57-0.77%1,070,496
Jul 25, 20251,490.101,501.301,455.701,461.901,446.75-2.45%1,179,664
Jul 24, 20251,554.001,554.001,495.501,498.601,483.07-3.10%2,207,437
Jul 23, 20251,551.001,552.901,534.501,546.601,530.57-0.04%2,887,100
Jul 22, 20251,550.001,552.801,541.201,547.201,531.170.22%1,404,790
Jul 21, 20251,551.001,553.401,531.301,543.801,527.80-0.33%988,104
Jul 18, 20251,573.001,574.001,538.001,548.901,532.85-0.95%3,619,191
Jul 17, 20251,583.401,603.901,560.901,563.701,547.50-2.75%7,617,296
Jul 16, 20251,580.001,611.001,577.301,607.901,591.241.83%2,207,039
Jul 15, 20251,554.601,594.901,553.001,579.001,562.640.15%2,574,760
Jul 14, 20251,598.001,598.001,564.101,576.701,560.36-1.61%2,068,336