Skip to main content
Tech Mahindra Limited (NSE:TECHM)
India flag India · Delayed Price · Currency is INR
1,450.50
+42.40 (3.01%)
Apr 29, 2026, 11:00 AM IST

Tech Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,392.501,413.001,383.601,408.101,408.100.86%2,009,200
Apr 27, 20261,362.901,400.501,360.201,396.101,396.102.77%1,834,277
Apr 24, 20261,407.101,426.701,347.401,358.501,358.50-4.43%3,693,260
Apr 23, 20261,470.201,473.901,413.901,421.501,421.50-2.81%4,101,549
Apr 22, 20261,463.401,502.801,404.101,462.601,462.60-2.55%11,668,800
Apr 21, 20261,501.001,510.901,489.001,500.801,500.80-0.24%2,001,948
Apr 20, 20261,510.901,531.301,496.201,504.401,504.40-0.46%1,341,688
Apr 17, 20261,486.001,522.501,474.901,511.401,511.401.37%1,859,402
Apr 16, 20261,489.801,511.501,479.501,491.001,491.000.49%1,768,783
Apr 15, 20261,455.001,485.701,450.001,483.801,483.803.37%1,678,561
Apr 13, 20261,425.601,439.401,412.901,435.401,435.40-0.33%1,285,567
Apr 10, 20261,461.001,461.001,426.001,440.201,440.20-1.46%2,045,026
Apr 9, 20261,452.001,464.001,433.601,461.601,461.600.70%1,805,451
Apr 8, 20261,484.001,493.001,445.801,451.401,451.40-1.49%2,736,951
Apr 7, 20261,435.001,482.001,431.301,473.401,473.401.65%1,673,236
Apr 6, 20261,435.001,464.901,433.701,449.501,449.500.55%1,476,736
Apr 2, 20261,390.001,447.001,383.501,441.501,441.502.63%2,501,510
Apr 1, 20261,412.601,422.801,395.001,404.501,404.501.48%1,624,500
Mar 30, 20261,380.001,422.001,367.101,384.001,384.00-0.55%3,048,646
Mar 27, 20261,395.001,421.001,385.501,391.601,391.60-1.20%2,584,016
Mar 25, 20261,422.401,428.701,393.001,408.501,408.50-1.69%4,938,929
Mar 24, 20261,414.001,439.201,400.001,432.701,432.703.52%3,988,700
Mar 23, 20261,366.001,414.601,357.601,384.001,384.00-0.06%3,647,386
Mar 20, 20261,360.701,391.001,355.601,384.801,384.803.30%3,397,016
Mar 19, 20261,364.101,379.301,331.101,340.601,340.60-3.22%1,219,405
Mar 18, 20261,346.801,404.701,344.301,385.201,385.203.23%2,969,039
Mar 17, 20261,340.901,354.801,318.201,341.801,341.800.17%1,634,005
Mar 16, 20261,324.001,346.401,315.901,339.501,339.500.50%2,062,060
Mar 13, 20261,342.501,342.501,319.801,332.801,332.80-1.26%1,150,005
Mar 12, 20261,334.401,356.501,327.001,349.801,349.801.15%3,067,753
Mar 11, 20261,343.901,355.401,330.201,334.401,334.40-0.16%1,499,971
Mar 10, 20261,340.001,347.901,316.701,336.601,336.600.02%1,069,187
Mar 9, 20261,305.001,340.401,304.101,336.301,336.300.35%1,032,250
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