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