TECHM.BO - Tech Mahindra Limited
BSE - BSE Real Time Price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19-Oct-2018 | 719.10 | 719.10 | 685.00 | 690.30 | 690.30 | 65,939 |
| 17-Oct-2018 | 722.00 | 735.00 | 716.55 | 718.90 | 718.90 | 1,15,004 |
| 16-Oct-2018 | 694.50 | 725.25 | 694.50 | 718.40 | 718.40 | 1,27,280 |
| 15-Oct-2018 | 696.50 | 709.50 | 683.00 | 693.90 | 693.90 | 71,053 |
| 12-Oct-2018 | 695.05 | 701.35 | 688.00 | 693.55 | 693.55 | 80,912 |
| 11-Oct-2018 | 681.65 | 702.00 | 678.00 | 695.05 | 695.05 | 68,888 |
| 10-Oct-2018 | 698.00 | 713.35 | 692.20 | 697.80 | 697.80 | 1,03,012 |
| 09-Oct-2018 | 696.05 | 705.00 | 690.30 | 695.55 | 695.55 | 80,925 |
| 08-Oct-2018 | 714.75 | 719.30 | 684.10 | 695.00 | 695.00 | 1,73,083 |
| 05-Oct-2018 | 713.50 | 723.80 | 695.55 | 714.75 | 714.75 | 1,38,966 |
| 04-Oct-2018 | 745.00 | 745.00 | 712.90 | 719.10 | 719.10 | 1,97,633 |
| 03-Oct-2018 | 761.20 | 780.05 | 744.00 | 749.95 | 749.95 | 1,56,301 |
| 01-Oct-2018 | 748.00 | 765.00 | 742.70 | 760.95 | 760.95 | 1,10,160 |
| 28-Sep-2018 | 745.00 | 755.75 | 725.30 | 744.95 | 744.95 | 1,00,590 |
| 27-Sep-2018 | 749.70 | 758.90 | 737.90 | 745.45 | 745.45 | 1,06,954 |
| 26-Sep-2018 | 763.00 | 768.00 | 739.20 | 747.60 | 747.60 | 1,30,743 |
| 25-Sep-2018 | 749.85 | 772.35 | 746.00 | 759.65 | 759.65 | 1,38,845 |
| 24-Sep-2018 | 756.95 | 764.00 | 738.50 | 749.85 | 749.85 | 3,58,414 |
| 21-Sep-2018 | 768.00 | 768.05 | 692.30 | 745.35 | 745.35 | 2,52,526 |
| 19-Sep-2018 | 759.15 | 772.00 | 751.55 | 769.90 | 769.90 | 1,06,981 |
| 18-Sep-2018 | 765.00 | 775.00 | 750.00 | 754.95 | 754.95 | 2,77,313 |
| 17-Sep-2018 | 760.00 | 772.00 | 755.20 | 767.10 | 767.10 | 1,12,771 |
| 14-Sep-2018 | 727.00 | 761.95 | 722.30 | 760.25 | 760.25 | 2,05,983 |
| 12-Sep-2018 | 753.40 | 753.40 | 728.90 | 740.30 | 740.30 | 1,19,947 |
| 11-Sep-2018 | 773.00 | 773.00 | 739.20 | 746.70 | 746.70 | 18,06,965 |
| 10-Sep-2018 | 770.40 | 776.00 | 758.75 | 765.95 | 765.95 | 1,01,126 |
| 07-Sep-2018 | 773.05 | 774.25 | 764.35 | 770.40 | 770.40 | 9,87,192 |
| 06-Sep-2018 | 767.45 | 779.40 | 755.90 | 772.70 | 772.70 | 2,07,149 |
| 05-Sep-2018 | 766.00 | 778.45 | 757.35 | 764.25 | 764.25 | 2,94,713 |
| 04-Sep-2018 | 754.40 | 767.20 | 748.00 | 762.60 | 762.60 | 2,05,833 |
| 03-Sep-2018 | 767.00 | 776.60 | 742.00 | 746.45 | 746.45 | 1,63,334 |
| 31-Aug-2018 | 735.00 | 769.75 | 731.65 | 764.60 | 764.60 | 3,11,207 |
| 30-Aug-2018 | 735.00 | 736.85 | 720.30 | 729.55 | 729.55 | 79,823 |
| 29-Aug-2018 | 738.00 | 740.15 | 722.70 | 734.15 | 734.15 | 86,451 |
| 28-Aug-2018 | 741.00 | 748.80 | 732.00 | 735.40 | 735.40 | 1,51,970 |
| 27-Aug-2018 | 720.00 | 742.00 | 719.00 | 737.95 | 737.95 | 2,83,980 |
| 24-Aug-2018 | 731.70 | 736.55 | 712.35 | 718.25 | 718.25 | 2,68,966 |
| 23-Aug-2018 | 711.95 | 738.00 | 709.30 | 727.05 | 727.05 | 19,06,913 |
| 21-Aug-2018 | 691.00 | 716.50 | 691.00 | 708.25 | 708.25 | 7,09,702 |
| 20-Aug-2018 | 685.00 | 695.10 | 678.90 | 685.90 | 685.90 | 4,51,439 |
| 17-Aug-2018 | 669.40 | 689.90 | 660.00 | 686.80 | 686.80 | 3,42,474 |
| 16-Aug-2018 | 678.00 | 679.95 | 664.60 | 667.10 | 667.10 | 3,87,771 |
| 14-Aug-2018 | 662.00 | 677.70 | 660.00 | 671.15 | 671.15 | 11,94,326 |
| 13-Aug-2018 | 646.00 | 667.40 | 646.00 | 658.75 | 658.75 | 8,72,505 |
| 10-Aug-2018 | 650.00 | 650.00 | 634.00 | 645.80 | 645.80 | 6,36,873 |
| 09-Aug-2018 | 654.15 | 658.45 | 644.00 | 646.30 | 646.30 | 4,50,711 |
| 08-Aug-2018 | 657.25 | 666.50 | 650.10 | 654.15 | 654.15 | 3,03,396 |
| 07-Aug-2018 | 672.95 | 674.70 | 652.10 | 657.25 | 657.25 | 5,69,724 |
| 06-Aug-2018 | 662.00 | 672.55 | 662.00 | 666.35 | 666.35 | 1,20,031 |
| 03-Aug-2018 | 675.00 | 675.00 | 655.50 | 662.15 | 662.15 | 5,91,678 |
| 02-Aug-2018 | 680.00 | 683.00 | 666.75 | 668.90 | 668.90 | 1,60,133 |
| 01-Aug-2018 | 682.00 | 687.40 | 673.50 | 679.80 | 679.80 | 4,29,897 |
| 31-Jul-2018 | 660.00 | 684.20 | 660.00 | 680.30 | 680.30 | 5,72,692 |
| 30-Jul-2018 | 649.00 | 659.10 | 646.60 | 654.60 | 654.60 | 4,11,125 |
| 27-Jul-2018 | 634.00 | 649.00 | 623.90 | 645.15 | 645.15 | 3,03,492 |
| 26-Jul-2018 | 619.50 | 634.00 | 612.50 | 631.80 | 631.80 | 1,40,410 |
| 26-Jul-2018 | 14 Dividend | |||||
| 25-Jul-2018 | 641.10 | 646.00 | 626.60 | 631.50 | 617.50 | 1,07,049 |
| 24-Jul-2018 | 654.50 | 654.70 | 638.55 | 641.20 | 626.98 | 2,00,345 |
| 23-Jul-2018 | 655.00 | 660.00 | 639.60 | 646.60 | 632.27 | 2,13,724 |
| 20-Jul-2018 | 645.00 | 661.90 | 644.55 | 659.05 | 644.44 | 1,19,247 |
| 19-Jul-2018 | 650.00 | 654.00 | 639.75 | 641.95 | 627.72 | 73,476 |
| 18-Jul-2018 | 654.00 | 655.15 | 640.55 | 646.20 | 631.87 | 1,38,182 |
| 17-Jul-2018 | 660.00 | 664.65 | 644.80 | 646.20 | 631.87 | 1,49,687 |
| 16-Jul-2018 | 641.00 | 660.50 | 640.00 | 655.80 | 641.26 | 1,40,723 |
| 13-Jul-2018 | 640.10 | 655.75 | 635.50 | 640.70 | 626.50 | 1,51,521 |
| 12-Jul-2018 | 655.10 | 663.60 | 645.45 | 647.70 | 633.34 | 1,42,153 |
| 11-Jul-2018 | 651.00 | 669.90 | 651.00 | 653.90 | 639.40 | 2,95,296 |
| 10-Jul-2018 | 650.00 | 660.95 | 646.25 | 649.85 | 635.44 | 1,88,530 |
| 09-Jul-2018 | 640.05 | 648.00 | 638.00 | 644.35 | 630.07 | 1,12,454 |
| 06-Jul-2018 | 645.00 | 651.00 | 633.00 | 634.75 | 620.68 | 2,95,100 |
| 05-Jul-2018 | 660.00 | 662.35 | 645.55 | 646.95 | 632.61 | 72,132 |
| 04-Jul-2018 | 663.00 | 666.40 | 652.00 | 653.05 | 638.57 | 1,32,244 |
| 03-Jul-2018 | 658.10 | 672.00 | 655.00 | 659.90 | 645.27 | 2,05,565 |
| 02-Jul-2018 | 655.55 | 669.25 | 640.75 | 656.60 | 642.04 | 1,99,495 |
| 29-Jun-2018 | 676.10 | 676.10 | 635.00 | 656.45 | 641.90 | 4,87,323 |
| 28-Jun-2018 | 715.10 | 719.45 | 660.00 | 665.30 | 650.55 | 2,95,717 |
| 27-Jun-2018 | 695.00 | 717.90 | 687.50 | 714.00 | 698.17 | 2,18,635 |
| 26-Jun-2018 | 691.05 | 699.00 | 682.25 | 688.35 | 673.09 | 82,119 |
| 25-Jun-2018 | 686.40 | 699.90 | 686.40 | 695.70 | 680.28 | 56,900 |
| 22-Jun-2018 | 681.00 | 692.00 | 679.55 | 690.85 | 675.53 | 53,295 |
| 21-Jun-2018 | 694.95 | 702.10 | 681.95 | 684.65 | 669.47 | 2,42,964 |
| 20-Jun-2018 | 702.00 | 702.00 | 687.00 | 690.15 | 674.85 | 90,382 |
| 19-Jun-2018 | 708.00 | 711.70 | 694.00 | 695.80 | 680.37 | 65,360 |
| 18-Jun-2018 | 708.50 | 714.65 | 702.00 | 709.90 | 694.16 | 64,766 |
| 15-Jun-2018 | 699.50 | 710.80 | 695.50 | 707.10 | 691.42 | 61,392 |
| 14-Jun-2018 | 711.00 | 717.90 | 690.05 | 698.80 | 683.31 | 1,45,958 |
| 13-Jun-2018 | 713.10 | 715.60 | 707.50 | 713.45 | 697.63 | 77,496 |
| 12-Jun-2018 | 716.05 | 719.05 | 706.25 | 709.20 | 693.48 | 1,07,093 |
| 11-Jun-2018 | 713.50 | 721.85 | 706.15 | 714.30 | 698.46 | 1,44,009 |
| 08-Jun-2018 | 704.10 | 720.10 | 702.00 | 705.80 | 690.15 | 1,37,359 |
| 07-Jun-2018 | 693.00 | 703.70 | 683.00 | 701.60 | 686.05 | 1,71,720 |
| 06-Jun-2018 | 703.10 | 707.00 | 685.80 | 692.60 | 677.25 | 1,10,855 |
| 05-Jun-2018 | 704.00 | 714.95 | 697.95 | 701.70 | 686.14 | 2,48,431 |
| 04-Jun-2018 | 702.00 | 717.00 | 695.00 | 698.60 | 683.11 | 1,14,467 |
| 01-Jun-2018 | 711.95 | 720.75 | 699.00 | 701.40 | 685.85 | 2,70,588 |
| 31-May-2018 | 686.95 | 715.95 | 683.00 | 711.95 | 696.17 | 2,69,626 |
| 30-May-2018 | 674.80 | 690.40 | 674.80 | 686.40 | 671.18 | 1,16,972 |
| 29-May-2018 | 678.00 | 686.00 | 672.00 | 676.95 | 661.94 | 1,10,887 |
| 28-May-2018 | 722.00 | 722.00 | 662.75 | 675.35 | 660.38 | 10,03,536 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
