Tech Mahindra Limited (TECHM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:51PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,245.30 | 1,344.95 | 1,242.40 | 1,277.45 | 1,277.45 | 853,183 |
| 25 Apr 2024 | 1,181.25 | 1,193.75 | 1,172.55 | 1,190.10 | 1,190.10 | 63,620 |
| 24 Apr 2024 | 1,204.95 | 1,206.10 | 1,181.30 | 1,186.10 | 1,186.10 | 18,052 |
| 23 Apr 2024 | 1,219.75 | 1,219.75 | 1,199.45 | 1,200.10 | 1,200.10 | 22,954 |
| 22 Apr 2024 | 1,194.20 | 1,216.95 | 1,194.20 | 1,207.65 | 1,207.65 | 48,774 |
| 19 Apr 2024 | 1,164.95 | 1,204.95 | 1,163.70 | 1,193.75 | 1,193.75 | 181,948 |
| 18 Apr 2024 | 1,203.00 | 1,207.55 | 1,176.05 | 1,179.85 | 1,179.85 | 88,264 |
| 16 Apr 2024 | 1,206.00 | 1,213.50 | 1,190.80 | 1,196.00 | 1,196.00 | 113,502 |
| 15 Apr 2024 | 1,220.05 | 1,239.95 | 1,210.85 | 1,219.20 | 1,219.20 | 71,520 |
| 12 Apr 2024 | 1,267.60 | 1,269.00 | 1,238.00 | 1,242.25 | 1,242.25 | 145,890 |
| 10 Apr 2024 | 1,253.65 | 1,273.15 | 1,252.75 | 1,266.45 | 1,266.45 | 28,007 |
| 09 Apr 2024 | 1,263.60 | 1,280.80 | 1,242.75 | 1,251.00 | 1,251.00 | 71,780 |
| 08 Apr 2024 | 1,274.95 | 1,274.95 | 1,256.55 | 1,265.50 | 1,265.50 | 36,809 |
| 05 Apr 2024 | 1,277.75 | 1,277.75 | 1,260.00 | 1,263.25 | 1,263.25 | 92,106 |
| 04 Apr 2024 | 1,262.95 | 1,288.95 | 1,247.00 | 1,278.65 | 1,278.65 | 83,060 |
| 03 Apr 2024 | 1,242.80 | 1,262.20 | 1,240.20 | 1,256.00 | 1,256.00 | 76,214 |
| 02 Apr 2024 | 1,245.00 | 1,245.95 | 1,235.20 | 1,236.65 | 1,236.65 | 88,037 |
| 01 Apr 2024 | 1,250.40 | 1,260.50 | 1,242.00 | 1,244.80 | 1,244.80 | 72,732 |
| 28 Mar 2024 | 1,254.20 | 1,264.95 | 1,242.50 | 1,250.40 | 1,250.40 | 80,103 |
| 27 Mar 2024 | 1,259.95 | 1,263.45 | 1,247.00 | 1,253.65 | 1,253.65 | 46,818 |
| 26 Mar 2024 | 1,264.70 | 1,271.45 | 1,250.45 | 1,253.80 | 1,253.80 | 70,980 |
| 22 Mar 2024 | 1,260.00 | 1,279.55 | 1,236.45 | 1,265.20 | 1,265.20 | 142,341 |
| 21 Mar 2024 | 1,268.70 | 1,287.05 | 1,268.70 | 1,282.25 | 1,282.25 | 62,585 |
| 20 Mar 2024 | 1,250.05 | 1,270.50 | 1,246.95 | 1,263.45 | 1,263.45 | 58,609 |
| 19 Mar 2024 | 1,272.05 | 1,272.05 | 1,248.35 | 1,252.35 | 1,252.35 | 98,776 |
| 18 Mar 2024 | 1,281.85 | 1,286.75 | 1,267.60 | 1,272.05 | 1,272.05 | 12,738 |
| 15 Mar 2024 | 1,291.65 | 1,291.65 | 1,268.05 | 1,281.85 | 1,281.85 | 105,305 |
| 14 Mar 2024 | 1,265.05 | 1,297.00 | 1,258.65 | 1,293.90 | 1,293.90 | 16,543 |
| 13 Mar 2024 | 1,282.00 | 1,298.90 | 1,266.85 | 1,276.80 | 1,276.80 | 156,523 |
| 12 Mar 2024 | 1,292.10 | 1,307.75 | 1,278.05 | 1,292.00 | 1,292.00 | 147,598 |
| 11 Mar 2024 | 1,288.15 | 1,295.95 | 1,275.45 | 1,289.65 | 1,289.65 | 76,360 |
| 07 Mar 2024 | 1,277.95 | 1,293.65 | 1,267.50 | 1,288.90 | 1,288.90 | 122,933 |
| 06 Mar 2024 | 1,265.55 | 1,274.25 | 1,250.10 | 1,271.40 | 1,271.40 | 60,012 |
| 05 Mar 2024 | 1,271.15 | 1,279.00 | 1,259.70 | 1,272.80 | 1,272.80 | 53,789 |
| 04 Mar 2024 | 1,272.50 | 1,285.50 | 1,270.50 | 1,280.10 | 1,280.10 | 81,005 |
| 01 Mar 2024 | 1,294.95 | 1,294.95 | 1,268.05 | 1,271.65 | 1,271.65 | 133,092 |
| 29 Feb 2024 | 1,278.05 | 1,285.00 | 1,264.75 | 1,276.25 | 1,276.25 | 22,613 |
| 28 Feb 2024 | 1,296.00 | 1,305.85 | 1,275.00 | 1,284.00 | 1,284.00 | 21,329 |
| 27 Feb 2024 | 1,298.15 | 1,304.75 | 1,283.80 | 1,295.70 | 1,295.70 | 49,947 |
| 26 Feb 2024 | 1,315.55 | 1,321.80 | 1,295.00 | 1,297.80 | 1,297.80 | 24,846 |
| 23 Feb 2024 | 1,336.10 | 1,342.35 | 1,317.70 | 1,321.80 | 1,321.80 | 145,372 |
| 22 Feb 2024 | 1,309.35 | 1,330.00 | 1,300.00 | 1,327.30 | 1,327.30 | 78,207 |
| 21 Feb 2024 | 1,319.70 | 1,322.75 | 1,292.05 | 1,297.25 | 1,297.25 | 21,194 |
| 20 Feb 2024 | 1,317.85 | 1,322.95 | 1,302.30 | 1,319.70 | 1,319.70 | 26,967 |
| 19 Feb 2024 | 1,303.00 | 1,317.90 | 1,287.60 | 1,309.20 | 1,309.20 | 84,593 |
| 16 Feb 2024 | 1,303.35 | 1,309.35 | 1,298.00 | 1,303.25 | 1,303.25 | 143,934 |
| 15 Feb 2024 | 1,306.60 | 1,307.70 | 1,291.05 | 1,300.35 | 1,300.35 | 17,885 |
| 14 Feb 2024 | 1,311.30 | 1,312.80 | 1,282.45 | 1,292.70 | 1,292.70 | 91,602 |
| 13 Feb 2024 | 1,318.75 | 1,335.00 | 1,300.00 | 1,329.30 | 1,329.30 | 14,519 |
| 12 Feb 2024 | 1,314.20 | 1,330.50 | 1,311.10 | 1,318.10 | 1,318.10 | 64,688 |
| 09 Feb 2024 | 1,315.15 | 1,321.95 | 1,306.20 | 1,311.75 | 1,311.75 | 181,312 |
| 08 Feb 2024 | 1,330.00 | 1,330.00 | 1,301.90 | 1,309.75 | 1,309.75 | 62,110 |
| 07 Feb 2024 | 1,350.35 | 1,357.25 | 1,314.30 | 1,319.20 | 1,319.20 | 30,618 |
| 06 Feb 2024 | 1,326.85 | 1,361.95 | 1,326.85 | 1,350.35 | 1,350.35 | 46,129 |
| 05 Feb 2024 | 1,344.15 | 1,352.90 | 1,328.00 | 1,331.90 | 1,331.90 | 59,343 |
| 02 Feb 2024 | 1,316.10 | 1,353.90 | 1,316.10 | 1,338.65 | 1,338.65 | 132,015 |
| 01 Feb 2024 | 1,332.40 | 1,336.50 | 1,310.20 | 1,311.95 | 1,311.95 | 29,335 |
| 31 Jan 2024 | 1,319.95 | 1,335.85 | 1,312.50 | 1,333.45 | 1,333.45 | 22,317 |
| 30 Jan 2024 | 1,322.35 | 1,340.35 | 1,315.00 | 1,317.70 | 1,317.70 | 69,585 |
| 29 Jan 2024 | 1,344.80 | 1,344.80 | 1,311.20 | 1,314.60 | 1,314.60 | 53,520 |
| 25 Jan 2024 | 1,349.65 | 1,357.35 | 1,312.50 | 1,321.60 | 1,321.60 | 320,876 |
| 24 Jan 2024 | 1,370.15 | 1,410.00 | 1,367.75 | 1,407.75 | 1,407.75 | 55,136 |
| 23 Jan 2024 | 1,399.00 | 1,416.00 | 1,357.65 | 1,365.60 | 1,365.60 | 63,203 |
| 19 Jan 2024 | 1,375.00 | 1,397.25 | 1,366.15 | 1,389.70 | 1,389.70 | 285,914 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,313.90 | 1,333.95 | 1,305.00 | 1,326.70 | 1,326.70 | 56,344 |
| 16 Jan 2024 | 1,333.95 | 1,333.95 | 1,310.00 | 1,319.55 | 1,319.55 | 88,106 |
| 15 Jan 2024 | 1,333.70 | 1,401.50 | 1,333.70 | 1,338.10 | 1,338.10 | 171,611 |
| 12 Jan 2024 | 1,266.15 | 1,312.00 | 1,266.15 | 1,307.55 | 1,307.55 | 227,072 |
| 11 Jan 2024 | 1,244.90 | 1,262.00 | 1,242.00 | 1,248.50 | 1,248.50 | 254,377 |
| 10 Jan 2024 | 1,238.90 | 1,245.85 | 1,230.00 | 1,241.15 | 1,241.15 | 20,502 |
| 09 Jan 2024 | 1,240.00 | 1,251.00 | 1,232.40 | 1,234.60 | 1,234.60 | 26,276 |
| 08 Jan 2024 | 1,249.05 | 1,253.85 | 1,221.00 | 1,227.05 | 1,227.05 | 63,121 |
| 05 Jan 2024 | 1,253.60 | 1,271.15 | 1,245.05 | 1,249.05 | 1,249.05 | 203,431 |
| 04 Jan 2024 | 1,249.80 | 1,254.60 | 1,231.60 | 1,247.90 | 1,247.90 | 82,704 |
| 03 Jan 2024 | 1,266.30 | 1,273.00 | 1,240.00 | 1,244.20 | 1,244.20 | 34,692 |
| 02 Jan 2024 | 1,299.35 | 1,299.35 | 1,273.15 | 1,277.90 | 1,277.90 | 52,583 |
| 01 Jan 2024 | 1,270.70 | 1,304.00 | 1,265.20 | 1,298.10 | 1,298.10 | 39,009 |
| 29 Dec 2023 | 1,286.00 | 1,291.70 | 1,268.00 | 1,272.60 | 1,272.60 | 93,935 |
| 28 Dec 2023 | 1,286.30 | 1,288.45 | 1,271.00 | 1,286.15 | 1,286.15 | 66,088 |
| 27 Dec 2023 | 1,290.00 | 1,290.90 | 1,267.90 | 1,280.20 | 1,280.20 | 27,496 |
| 26 Dec 2023 | 1,274.50 | 1,288.80 | 1,260.55 | 1,281.15 | 1,281.15 | 53,142 |
| 22 Dec 2023 | 1,256.45 | 1,281.35 | 1,241.80 | 1,274.50 | 1,274.50 | 91,952 |
| 21 Dec 2023 | 1,229.65 | 1,258.00 | 1,224.95 | 1,249.95 | 1,249.95 | 35,809 |
| 20 Dec 2023 | 1,282.85 | 1,314.30 | 1,238.15 | 1,247.15 | 1,247.15 | 133,510 |
| 19 Dec 2023 | 1,300.25 | 1,301.10 | 1,269.15 | 1,281.55 | 1,281.55 | 35,761 |
| 18 Dec 2023 | 1,309.95 | 1,332.60 | 1,286.55 | 1,291.50 | 1,291.50 | 77,499 |
| 15 Dec 2023 | 1,266.05 | 1,324.75 | 1,262.30 | 1,304.45 | 1,304.45 | 231,218 |
| 14 Dec 2023 | 1,231.85 | 1,271.00 | 1,231.40 | 1,264.00 | 1,264.00 | 336,281 |
| 13 Dec 2023 | 1,227.25 | 1,229.90 | 1,197.30 | 1,216.45 | 1,216.45 | 66,621 |
| 12 Dec 2023 | 1,236.60 | 1,241.00 | 1,219.50 | 1,226.15 | 1,226.15 | 23,480 |
| 11 Dec 2023 | 1,229.00 | 1,240.00 | 1,225.65 | 1,232.90 | 1,232.90 | 70,693 |
| 08 Dec 2023 | 1,228.70 | 1,237.60 | 1,217.15 | 1,225.65 | 1,225.65 | 192,468 |
| 07 Dec 2023 | 1,226.00 | 1,231.00 | 1,220.00 | 1,223.30 | 1,223.30 | 45,402 |
| 06 Dec 2023 | 1,223.00 | 1,246.40 | 1,218.95 | 1,225.45 | 1,225.45 | 132,669 |
| 05 Dec 2023 | 1,225.00 | 1,225.00 | 1,209.00 | 1,220.25 | 1,220.25 | 62,897 |
| 04 Dec 2023 | 1,233.00 | 1,248.35 | 1,218.25 | 1,223.55 | 1,223.55 | 58,641 |
| 01 Dec 2023 | 1,221.05 | 1,226.35 | 1,212.00 | 1,220.45 | 1,220.45 | 136,691 |
| 30 Nov 2023 | 1,221.45 | 1,228.10 | 1,209.30 | 1,220.60 | 1,220.60 | 31,786 |
| 29 Nov 2023 | 1,208.00 | 1,234.50 | 1,207.25 | 1,221.45 | 1,221.45 | 105,255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.