Tech Mahindra Limited TECHM
NSE · India · Technology Services
INR 1,533.00+9.00 (+0.59%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,533.00 | +0.59% | INR 1,540.00 | INR 1,554.80 | INR 1,512.00 | 2.66M |
| 2026-09-30 | INR 1,524.00 | +0.89% | INR 1,524.60 | INR 1,559.50 | INR 1,518.00 | 2.79M |
| 2026-09-29 | INR 1,510.50 | -2.06% | INR 1,542.30 | INR 1,557.50 | INR 1,510.50 | 3.22M |
| 2026-09-28 | INR 1,542.20 | -0.37% | INR 1,548.00 | INR 1,557.00 | INR 1,526.80 | 1.26M |
| 2026-09-25 | INR 1,548.00 | +0.32% | INR 1,540.00 | INR 1,554.70 | INR 1,526.60 | 939.85K |
| 2026-09-24 | INR 1,543.00 | -0.90% | INR 1,549.90 | INR 1,576.20 | INR 1,543.00 | 1.71M |
| 2026-09-23 | INR 1,557.00 | +0.35% | INR 1,540.00 | INR 1,558.00 | INR 1,539.30 | 851.07K |
| 2026-09-22 | INR 1,551.60 | -0.44% | INR 1,553.70 | INR 1,558.70 | INR 1,530.90 | 1.01M |
| 2026-09-21 | INR 1,558.50 | +1.39% | INR 1,529.00 | INR 1,560.60 | INR 1,525.10 | 970.71K |
| 2026-09-18 | INR 1,537.10 | -1.53% | INR 1,558.30 | INR 1,561.20 | INR 1,523.10 | 3.11M |
| 2026-09-17 | INR 1,561.00 | +0.19% | INR 1,545.10 | INR 1,569.70 | INR 1,538.00 | 2.73M |
| 2026-09-16 | INR 1,558.00 | -1.14% | INR 1,578.20 | INR 1,589.20 | INR 1,548.00 | 1.47M |
| 2026-09-15 | INR 1,575.90 | +2.26% | INR 1,588.00 | INR 1,633.20 | INR 1,575.90 | 2.58M |
| 2026-09-14 | INR 1,541.00 | 0.00% | INR 1,541.00 | INR 1,541.00 | INR 1,541.00 | 0 |
| 2026-09-11 | INR 1,541.00 | +1.00% | INR 1,519.30 | INR 1,557.30 | INR 1,518.60 | 2.01M |
| 2026-09-10 | INR 1,525.80 | +1.18% | INR 1,511.90 | INR 1,544.70 | INR 1,498.10 | 1.41M |
| 2026-09-09 | INR 1,508.00 | -3.27% | INR 1,531.00 | INR 1,531.00 | INR 1,498.00 | 1.33M |
| 2026-09-08 | INR 1,559.00 | -0.32% | INR 1,556.10 | INR 1,569.90 | INR 1,541.40 | 1.58M |
| 2026-09-07 | INR 1,564.00 | -2.06% | INR 1,575.10 | INR 1,593.60 | INR 1,545.30 | 2.03M |
| 2026-09-04 | INR 1,596.90 | -0.07% | INR 1,605.10 | INR 1,623.40 | INR 1,586.90 | 1.17M |
| 2026-09-03 | INR 1,598.00 | -1.54% | INR 1,623.00 | INR 1,625.60 | INR 1,592.00 | 1.65M |
| 2026-09-02 | INR 1,623.00 | -0.92% | INR 1,630.00 | INR 1,637.20 | INR 1,604.50 | 1.51M |
| 2026-09-01 | INR 1,638.00 | +0.61% | INR 1,630.00 | INR 1,649.00 | INR 1,613.70 | 2.41M |
| 2026-08-31 | INR 1,628.00 | -0.79% | INR 1,640.00 | INR 1,640.90 | INR 1,609.10 | 2.98M |
| 2026-08-28 | INR 1,640.90 | +3.53% | INR 1,600.00 | INR 1,642.00 | INR 1,598.00 | 3.42M |
| 2026-08-27 | INR 1,585.00 | +0.89% | INR 1,571.60 | INR 1,600.00 | INR 1,571.60 | 1.98M |
| 2026-08-26 | INR 1,571.00 | -1.81% | INR 1,607.50 | INR 1,614.90 | INR 1,565.80 | 1.64M |
| 2026-08-25 | INR 1,599.90 | +1.00% | INR 1,588.10 | INR 1,599.90 | INR 1,562.00 | 1.38M |
| 2026-08-24 | INR 1,584.00 | 0.00% | INR 1,580.10 | INR 1,599.00 | INR 1,574.10 | 2.20M |
| 2026-08-21 | INR 1,584.00 | -0.51% | INR 1,592.10 | INR 1,602.00 | INR 1,576.50 | 1.32M |
| 2026-08-20 | INR 1,592.10 | +0.14% | INR 1,601.60 | INR 1,610.00 | INR 1,588.70 | 1.68M |
| 2026-08-19 | INR 1,589.80 | -0.14% | INR 1,601.50 | INR 1,610.70 | INR 1,575.80 | 1.75M |
| 2026-08-18 | INR 1,592.00 | -1.12% | INR 1,605.00 | INR 1,608.00 | INR 1,579.90 | 1.90M |
| 2026-08-17 | INR 1,610.00 | -1.40% | INR 1,621.00 | INR 1,638.90 | INR 1,604.20 | 1.51M |
| 2026-08-14 | INR 1,632.80 | -0.38% | INR 1,635.00 | INR 1,652.00 | INR 1,614.40 | 3.40M |
| 2026-08-13 | INR 1,639.00 | +0.86% | INR 1,634.70 | INR 1,652.80 | INR 1,626.30 | 3.49M |
| 2026-08-12 | INR 1,625.00 | -1.10% | INR 1,654.00 | INR 1,657.00 | INR 1,622.10 | 3.75M |
| 2026-08-11 | INR 1,643.00 | +0.18% | INR 1,645.90 | INR 1,660.30 | INR 1,640.00 | 1.92M |
| 2026-08-10 | INR 1,640.00 | +0.31% | INR 1,644.00 | INR 1,665.90 | INR 1,630.80 | 2.83M |
| 2026-08-07 | INR 1,635.00 | +0.17% | INR 1,639.80 | INR 1,681.50 | INR 1,634.30 | 6.09M |
| 2026-08-06 | INR 1,632.20 | -1.08% | INR 1,655.00 | INR 1,670.00 | INR 1,631.00 | 3.59M |
| 2026-08-05 | INR 1,650.00 | +0.09% | INR 1,663.00 | INR 1,664.80 | INR 1,639.00 | 2.13M |
| 2026-08-04 | INR 1,648.50 | -0.03% | INR 1,652.90 | INR 1,659.00 | INR 1,640.10 | 1.98M |
| 2026-08-03 | INR 1,649.00 | -0.14% | INR 1,663.40 | INR 1,670.00 | INR 1,634.30 | 4.15M |
| 2026-07-31 | INR 1,651.30 | -1.06% | INR 1,620.00 | INR 1,661.50 | INR 1,610.50 | 3.36M |
| 2026-07-30 | INR 1,669.00 | +1.51% | INR 1,649.00 | INR 1,686.60 | INR 1,638.10 | 4.17M |
| 2026-07-29 | INR 1,644.20 | +0.55% | INR 1,661.00 | INR 1,673.00 | INR 1,640.10 | 2.19M |
| 2026-07-28 | INR 1,635.20 | +3.82% | INR 1,599.00 | INR 1,643.90 | INR 1,595.80 | 5.08M |
| 2026-07-27 | INR 1,575.00 | +0.99% | INR 1,576.00 | INR 1,599.60 | INR 1,571.00 | 1.51M |
| 2026-07-24 | INR 1,559.50 | +0.24% | INR 1,549.00 | INR 1,579.80 | INR 1,531.10 | 1.23M |
| 2026-07-23 | INR 1,555.80 | -0.31% | INR 1,550.00 | INR 1,567.60 | INR 1,539.00 | 2.42M |
| 2026-07-22 | INR 1,560.60 | -1.00% | INR 1,574.10 | INR 1,574.10 | INR 1,551.60 | 975.90K |
| 2026-07-21 | INR 1,576.30 | -0.01% | INR 1,577.00 | INR 1,614.60 | INR 1,572.00 | 2.62M |
| 2026-07-20 | INR 1,576.40 | +0.22% | INR 1,577.60 | INR 1,608.00 | INR 1,572.40 | 2.32M |
| 2026-07-17 | INR 1,572.90 | +4.14% | INR 1,540.00 | INR 1,585.00 | INR 1,527.30 | 10.63M |
| 2026-07-16 | INR 1,510.30 | +0.77% | INR 1,510.00 | INR 1,538.30 | INR 1,504.20 | 2.90M |
| 2026-07-15 | INR 1,498.70 | +0.97% | INR 1,465.20 | INR 1,507.00 | INR 1,453.00 | 1.83M |
| 2026-07-14 | INR 1,484.30 | -1.34% | INR 1,509.00 | INR 1,519.90 | INR 1,480.00 | 2.01M |
| 2026-07-13 | INR 1,504.50 | +3.42% | INR 1,444.20 | INR 1,524.80 | INR 1,444.20 | 2.29M |
| 2026-07-10 | INR 1,454.80 | +2.00% | INR 1,448.00 | INR 1,478.90 | INR 1,445.30 | 1.73M |
| 2026-07-09 | INR 1,426.30 | -0.17% | INR 1,426.00 | INR 1,436.30 | INR 1,399.00 | 1.38M |
| 2026-07-08 | INR 1,428.80 | -1.29% | INR 1,441.00 | INR 1,452.90 | INR 1,422.80 | 1.49M |
| 2026-07-07 | INR 1,447.50 | +2.92% | INR 1,398.50 | INR 1,463.30 | INR 1,398.50 | 4.07M |
| 2026-07-06 | INR 1,406.50 | -0.26% | INR 1,409.80 | INR 1,417.40 | INR 1,391.00 | 1.16M |
| 2026-07-03 | INR 1,410.10 | -0.79% | INR 1,399.90 | INR 1,445.00 | INR 1,398.50 | 2.85M |
| 2026-07-02 | INR 1,421.30 | +4.34% | INR 1,378.30 | INR 1,426.00 | INR 1,373.40 | 3.03M |
| 2026-07-01 | INR 1,362.20 | -3.03% | INR 1,404.70 | INR 1,404.70 | INR 1,355.60 | 3.79M |
| 2026-06-30 | INR 1,404.70 | -2.03% | INR 1,438.00 | INR 1,443.80 | INR 1,398.90 | 2.42M |
| 2026-06-29 | INR 1,433.80 | -0.23% | INR 1,439.70 | INR 1,453.90 | INR 1,428.60 | 2.47M |
| 2026-06-26 | INR 1,437.10 | 0.00% | INR 1,437.10 | INR 1,437.10 | INR 1,437.10 | 0 |
| 2026-06-25 | INR 1,437.10 | -1.68% | INR 1,465.00 | INR 1,476.00 | INR 1,435.10 | 2.55M |
| 2026-06-24 | INR 1,461.60 | +3.25% | INR 1,420.00 | INR 1,466.50 | INR 1,420.00 | 3.45M |
| 2026-06-23 | INR 1,415.60 | -1.37% | INR 1,427.20 | INR 1,433.30 | INR 1,400.50 | 2.40M |
| 2026-06-22 | INR 1,435.20 | +1.82% | INR 1,414.00 | INR 1,444.00 | INR 1,414.00 | 2.17M |
| 2026-06-19 | INR 1,409.60 | -2.63% | INR 1,350.00 | INR 1,417.20 | INR 1,344.00 | 5.86M |
| 2026-06-18 | INR 1,447.70 | -1.01% | INR 1,454.00 | INR 1,460.00 | INR 1,435.50 | 2.27M |
| 2026-06-17 | INR 1,462.40 | +1.08% | INR 1,455.00 | INR 1,476.80 | INR 1,454.00 | 2.13M |
| 2026-06-16 | INR 1,446.80 | +1.49% | INR 1,435.10 | INR 1,455.70 | INR 1,422.90 | 1.99M |
| 2026-06-15 | INR 1,425.60 | -0.25% | INR 1,441.20 | INR 1,454.70 | INR 1,423.60 | 1.93M |
| 2026-06-12 | INR 1,429.20 | -2.45% | INR 1,477.00 | INR 1,478.60 | INR 1,425.00 | 2.46M |
| 2026-06-11 | INR 1,465.10 | -0.93% | INR 1,456.80 | INR 1,481.90 | INR 1,437.70 | 2.09M |
| 2026-06-10 | INR 1,478.90 | -0.33% | INR 1,480.00 | INR 1,496.30 | INR 1,471.20 | 1.08M |
| 2026-06-09 | INR 1,483.80 | -1.30% | INR 1,516.50 | INR 1,518.40 | INR 1,473.20 | 1.33M |
| 2026-06-08 | INR 1,503.40 | +1.34% | INR 1,469.10 | INR 1,511.10 | INR 1,459.00 | 2.47M |
| 2026-06-05 | INR 1,483.50 | -0.26% | INR 1,508.70 | INR 1,524.00 | INR 1,467.90 | 2.20M |
| 2026-06-04 | INR 1,487.30 | +1.02% | INR 1,460.00 | INR 1,499.70 | INR 1,453.10 | 2.06M |
| 2026-06-03 | INR 1,472.30 | -6.31% | INR 1,549.10 | INR 1,554.70 | INR 1,467.60 | 3.49M |
| 2026-06-02 | INR 1,571.40 | +1.83% | INR 1,562.90 | INR 1,589.00 | INR 1,554.00 | 4.17M |
| 2026-06-01 | INR 1,543.20 | +4.00% | INR 1,495.20 | INR 1,562.50 | INR 1,495.20 | 5.24M |
| 2026-05-29 | INR 1,483.90 | +1.94% | INR 1,476.90 | INR 1,496.60 | INR 1,460.10 | 3.96M |