India markets open in 2 hours 2 minutes
BSE SENSEX
51,039.31+257.62(+0.51%)Nifty 50
15,097.35+115.35(+0.77%)Dow
31,402.01-559.85(-1.75%)
Tech Mahindra Limited (TECHM.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
957.80-2.00 (-0.21%)
At close: 3:45PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25-Feb-2021 | 969.90 | 969.90 | 952.80 | 957.80 | 957.80 | 2,90,939 |
| 24-Feb-2021 | 948.00 | 1,010.00 | 937.00 | 956.70 | 956.70 | 4,15,390 |
| 23-Feb-2021 | 954.80 | 963.20 | 931.15 | 945.85 | 945.85 | 1,85,522 |
| 22-Feb-2021 | 1,002.90 | 1,010.80 | 942.30 | 950.35 | 950.35 | 3,09,826 |
| 19-Feb-2021 | 1,019.00 | 1,019.00 | 973.05 | 994.25 | 994.25 | 3,13,226 |
| 18-Feb-2021 | 974.10 | 1,015.45 | 974.10 | 1,009.85 | 1,009.85 | 4,42,548 |
| 17-Feb-2021 | 978.00 | 996.00 | 971.85 | 980.75 | 980.75 | 96,947 |
| 16-Feb-2021 | 992.70 | 999.15 | 974.00 | 987.35 | 987.35 | 1,38,908 |
| 15-Feb-2021 | 994.00 | 995.00 | 977.70 | 979.10 | 979.10 | 86,773 |
| 12-Feb-2021 | 988.60 | 1,009.00 | 987.25 | 990.90 | 990.90 | 2,43,809 |
| 11-Feb-2021 | 975.05 | 988.60 | 972.90 | 985.50 | 985.50 | 2,03,520 |
| 10-Feb-2021 | 975.00 | 979.55 | 957.65 | 975.05 | 975.05 | 1,48,941 |
| 09-Feb-2021 | 982.20 | 999.40 | 967.60 | 975.35 | 975.35 | 1,41,770 |
| 08-Feb-2021 | 968.00 | 993.00 | 960.65 | 982.20 | 982.20 | 2,06,615 |
| 05-Feb-2021 | 969.25 | 980.40 | 950.20 | 959.50 | 959.50 | 1,37,752 |
| 04-Feb-2021 | 987.00 | 988.00 | 964.30 | 969.25 | 969.25 | 3,39,432 |
| 03-Feb-2021 | 962.05 | 999.90 | 960.30 | 981.80 | 981.80 | 2,27,054 |
| 02-Feb-2021 | 951.05 | 972.65 | 938.00 | 958.40 | 958.40 | 1,47,097 |
| 01-Feb-2021 | 965.65 | 965.65 | 921.40 | 941.55 | 941.55 | 2,22,401 |
| 29-Jan-2021 | 994.00 | 995.45 | 954.90 | 961.65 | 961.65 | 1,25,411 |
| 28-Jan-2021 | 990.00 | 990.00 | 965.05 | 982.55 | 982.55 | 3,55,254 |
| 27-Jan-2021 | 980.00 | 1,008.00 | 974.15 | 997.15 | 997.15 | 5,07,872 |
| 25-Jan-2021 | 987.75 | 997.15 | 962.75 | 972.00 | 972.00 | 1,24,043 |
| 22-Jan-2021 | 1,008.70 | 1,008.70 | 975.25 | 980.25 | 980.25 | 1,21,336 |
| 21-Jan-2021 | 1,030.00 | 1,032.00 | 995.00 | 1,003.75 | 1,003.75 | 1,47,972 |
| 20-Jan-2021 | 995.00 | 1,022.50 | 995.00 | 1,019.20 | 1,019.20 | 1,54,837 |
| 19-Jan-2021 | 998.05 | 1,008.90 | 987.45 | 992.65 | 992.65 | 1,08,371 |
| 18-Jan-2021 | 1,005.00 | 1,013.90 | 992.05 | 998.00 | 998.00 | 1,16,182 |
| 15-Jan-2021 | 1,052.50 | 1,062.85 | 1,003.00 | 1,007.10 | 1,007.10 | 1,83,019 |
| 14-Jan-2021 | 1,070.00 | 1,070.00 | 1,030.60 | 1,052.95 | 1,052.95 | 3,25,929 |
| 13-Jan-2021 | 1,074.00 | 1,078.50 | 1,050.30 | 1,068.55 | 1,068.55 | 1,68,752 |
| 12-Jan-2021 | 1,079.00 | 1,079.00 | 1,053.00 | 1,064.15 | 1,064.15 | 1,64,622 |
| 11-Jan-2021 | 1,068.80 | 1,081.35 | 1,040.50 | 1,077.65 | 1,077.65 | 2,53,438 |
| 08-Jan-2021 | 998.00 | 1,059.95 | 998.00 | 1,050.95 | 1,050.95 | 3,07,865 |
| 07-Jan-2021 | 1,003.00 | 1,009.30 | 988.85 | 994.80 | 994.80 | 60,469 |
| 06-Jan-2021 | 1,007.00 | 1,025.95 | 983.40 | 996.50 | 996.50 | 2,11,591 |
| 05-Jan-2021 | 1,002.00 | 1,008.00 | 992.25 | 1,004.10 | 1,004.10 | 1,00,603 |
| 04-Jan-2021 | 984.90 | 1,004.25 | 975.20 | 1,001.60 | 1,001.60 | 94,734 |
| 01-Jan-2021 | 973.05 | 981.15 | 971.80 | 977.55 | 977.55 | 28,842 |
| 31-Dec-2020 | 987.00 | 987.00 | 968.95 | 973.05 | 973.05 | 51,689 |
| 30-Dec-2020 | 968.15 | 984.85 | 968.15 | 982.90 | 982.90 | 2,16,552 |
| 29-Dec-2020 | 947.25 | 968.00 | 944.65 | 965.75 | 965.75 | 1,48,035 |
| 28-Dec-2020 | 946.00 | 956.15 | 944.10 | 947.25 | 947.25 | 50,522 |
| 24-Dec-2020 | 949.00 | 956.00 | 934.30 | 946.50 | 946.50 | 53,574 |
| 23-Dec-2020 | 948.00 | 960.00 | 941.25 | 947.95 | 947.95 | 1,34,707 |
| 22-Dec-2020 | 906.05 | 948.10 | 903.10 | 944.30 | 944.30 | 1,49,220 |
| 21-Dec-2020 | 933.35 | 944.40 | 890.10 | 906.20 | 906.20 | 2,03,769 |
| 18-Dec-2020 | 933.00 | 947.00 | 929.00 | 933.35 | 933.35 | 2,17,415 |
| 17-Dec-2020 | 923.90 | 932.15 | 912.70 | 929.65 | 929.65 | 1,05,631 |
| 16-Dec-2020 | 938.00 | 938.00 | 916.65 | 922.05 | 922.05 | 73,131 |
| 15-Dec-2020 | 900.00 | 928.00 | 899.00 | 927.00 | 927.00 | 83,561 |
| 14-Dec-2020 | 924.00 | 924.00 | 905.95 | 908.55 | 908.55 | 66,667 |
| 11-Dec-2020 | 927.25 | 931.00 | 916.55 | 919.00 | 919.00 | 93,925 |
| 10-Dec-2020 | 928.00 | 932.70 | 916.55 | 927.75 | 927.75 | 49,769 |
| 09-Dec-2020 | 939.80 | 939.80 | 926.45 | 929.20 | 929.20 | 57,554 |
| 08-Dec-2020 | 943.55 | 947.05 | 922.55 | 931.80 | 931.80 | 1,29,439 |
| 07-Dec-2020 | 919.00 | 950.05 | 915.00 | 944.80 | 944.80 | 96,291 |
| 04-Dec-2020 | 910.00 | 929.30 | 907.95 | 922.60 | 922.60 | 2,41,884 |
| 03-Dec-2020 | 912.00 | 920.05 | 903.00 | 914.65 | 914.65 | 3,11,604 |
| 02-Dec-2020 | 895.00 | 912.05 | 887.60 | 908.40 | 908.40 | 1,41,896 |
| 01-Dec-2020 | 895.00 | 914.20 | 872.60 | 906.75 | 906.75 | 1,33,575 |
| 27-Nov-2020 | 861.00 | 884.30 | 855.60 | 876.15 | 876.15 | 1,48,035 |
| 26-Nov-2020 | 865.00 | 867.95 | 847.00 | 857.25 | 857.25 | 1,07,199 |
| 25-Nov-2020 | 872.00 | 877.55 | 855.35 | 862.25 | 862.25 | 1,06,083 |
| 24-Nov-2020 | 870.00 | 890.00 | 864.30 | 877.55 | 877.55 | 2,46,968 |
| 23-Nov-2020 | 837.00 | 869.00 | 837.00 | 865.75 | 865.75 | 2,58,127 |
| 20-Nov-2020 | 824.10 | 844.95 | 824.10 | 837.85 | 837.85 | 1,01,481 |
| 19-Nov-2020 | 834.90 | 848.95 | 819.95 | 821.85 | 821.85 | 1,42,221 |
| 18-Nov-2020 | 843.00 | 843.70 | 830.50 | 836.05 | 836.05 | 1,30,506 |
| 17-Nov-2020 | 845.30 | 856.20 | 831.10 | 845.30 | 845.30 | 1,12,956 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 836.90 | 845.50 | 833.60 | 838.95 | 838.95 | 3,66,807 |
| 12-Nov-2020 | 835.55 | 847.60 | 835.55 | 843.40 | 843.40 | 1,39,193 |
| 11-Nov-2020 | 822.30 | 840.00 | 813.60 | 837.60 | 837.60 | 1,06,276 |
| 10-Nov-2020 | 875.00 | 875.00 | 819.15 | 821.20 | 821.20 | 3,77,048 |
| 09-Nov-2020 | 856.00 | 877.00 | 855.15 | 872.20 | 872.20 | 96,791 |
| 06-Nov-2020 | 835.00 | 853.60 | 824.60 | 850.95 | 850.95 | 1,45,819 |
| 05-Nov-2020 | 835.00 | 849.45 | 833.75 | 840.90 | 840.90 | 89,644 |
| 04-Nov-2020 | 810.05 | 836.00 | 810.05 | 826.35 | 826.35 | 2,30,821 |
| 03-Nov-2020 | 825.00 | 825.00 | 803.90 | 808.90 | 808.90 | 58,219 |
| 02-Nov-2020 | 815.00 | 824.75 | 809.75 | 814.10 | 814.10 | 1,94,169 |
| 30-Oct-2020 | 806.00 | 818.70 | 803.25 | 813.70 | 813.70 | 97,023 |
| 29-Oct-2020 | 791.45 | 808.30 | 782.25 | 805.45 | 805.45 | 2,43,209 |
| 29-Oct-2020 | 15 Dividend | |||||
| 28-Oct-2020 | 828.10 | 836.00 | 801.15 | 803.95 | 788.95 | 4,29,740 |
| 27-Oct-2020 | 824.40 | 833.55 | 816.20 | 828.85 | 813.39 | 1,08,357 |
| 26-Oct-2020 | 834.00 | 854.65 | 813.95 | 819.45 | 804.16 | 2,59,693 |
| 23-Oct-2020 | 839.00 | 857.00 | 833.40 | 848.10 | 832.28 | 2,15,562 |
| 22-Oct-2020 | 842.20 | 853.90 | 828.80 | 838.10 | 822.46 | 91,572 |
| 21-Oct-2020 | 850.50 | 857.40 | 834.50 | 845.30 | 829.53 | 1,50,301 |
| 20-Oct-2020 | 818.00 | 852.80 | 818.00 | 850.15 | 834.29 | 1,72,939 |
| 19-Oct-2020 | 829.90 | 836.75 | 817.40 | 824.95 | 809.56 | 1,17,516 |
| 16-Oct-2020 | 814.50 | 828.15 | 799.05 | 822.80 | 807.45 | 1,94,045 |
| 15-Oct-2020 | 851.00 | 857.10 | 807.00 | 812.20 | 797.05 | 4,33,224 |
| 14-Oct-2020 | 868.00 | 873.80 | 845.70 | 848.90 | 833.06 | 1,01,776 |
| 13-Oct-2020 | 857.70 | 879.65 | 852.00 | 867.40 | 851.22 | 2,00,027 |
| 12-Oct-2020 | 857.10 | 864.70 | 848.90 | 856.95 | 840.96 | 1,38,763 |
| 09-Oct-2020 | 857.00 | 862.35 | 845.50 | 854.60 | 838.65 | 97,732 |
| 08-Oct-2020 | 858.20 | 887.50 | 858.00 | 860.35 | 844.30 | 2,83,134 |
| 07-Oct-2020 | 846.55 | 848.35 | 838.00 | 846.60 | 830.80 | 72,901 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
