Mail

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-Jun-2019	742.90	744.35	729.55	735.85	735.85	62,919
18-Jun-2019	737.20	744.50	736.25	741.10	741.10	52,551
17-Jun-2019	741.90	743.35	734.05	736.75	736.75	27,319
14-Jun-2019	747.00	747.00	735.65	740.75	740.75	25,003
13-Jun-2019	747.40	752.85	738.65	744.35	744.35	84,806
12-Jun-2019	763.00	764.85	743.40	747.40	747.40	79,332
11-Jun-2019	769.00	770.00	760.00	761.90	761.90	41,371
10-Jun-2019	755.00	769.25	755.00	767.40	767.40	65,824
07-Jun-2019	741.90	752.50	729.40	749.85	749.85	66,224
06-Jun-2019	749.95	749.95	733.90	741.05	741.05	67,986
04-Jun-2019	758.90	762.70	747.60	748.55	748.55	62,774
03-Jun-2019	764.95	764.95	750.10	757.80	757.80	71,161
31-May-2019	736.50	764.60	736.50	760.40	760.40	2,07,132
30-May-2019	741.10	745.55	731.00	735.55	735.55	61,784
29-May-2019	740.00	748.10	734.25	738.85	738.85	1,32,185
28-May-2019	734.00	746.85	727.90	739.55	739.55	1,71,747
27-May-2019	736.00	737.95	720.90	725.10	725.10	1,34,178
24-May-2019	745.50	746.15	732.10	736.00	736.00	1,05,556
23-May-2019	756.00	760.15	740.60	743.00	743.00	1,11,362
22-May-2019	760.00	767.25	745.30	750.00	750.00	2,34,790
21-May-2019	784.00	784.80	769.45	773.45	773.45	1,26,494
20-May-2019	801.00	801.00	763.25	779.00	779.00	1,85,073
17-May-2019	795.70	796.50	779.00	787.15	787.15	52,899
16-May-2019	790.00	794.95	781.80	789.30	789.30	28,574
15-May-2019	793.30	798.20	786.00	789.55	789.55	46,673
14-May-2019	816.00	816.00	787.00	791.10	791.10	90,820
13-May-2019	810.00	825.45	809.20	815.30	815.30	71,590
10-May-2019	815.50	815.50	800.60	805.75	805.75	48,322
09-May-2019	805.00	814.45	799.40	809.50	809.50	39,599
08-May-2019	814.55	814.55	800.10	802.35	802.35	35,180
07-May-2019	816.00	824.00	809.70	814.45	814.45	4,14,490
06-May-2019	810.00	825.00	810.00	819.15	819.15	44,958
03-May-2019	831.00	832.85	814.20	816.55	816.55	3,23,102
02-May-2019	834.70	846.00	830.00	834.55	834.55	74,804
30-Apr-2019	823.00	839.00	823.00	834.70	834.70	1,76,564
26-Apr-2019	808.25	826.60	808.25	823.00	823.00	68,704
25-Apr-2019	820.00	826.35	812.15	814.70	814.70	87,214
24-Apr-2019	805.05	819.90	805.05	818.60	818.60	1,22,822
23-Apr-2019	804.10	807.95	800.00	803.80	803.80	34,544
22-Apr-2019	803.00	810.00	800.20	803.60	803.60	93,516
18-Apr-2019	797.20	808.00	797.20	799.35	799.35	1,02,545
16-Apr-2019	800.00	804.00	795.95	797.10	797.10	87,099
15-Apr-2019	786.75	800.00	785.00	796.45	796.45	1,41,484
12-Apr-2019	779.95	786.50	775.00	784.70	784.70	86,052
11-Apr-2019	792.95	795.40	777.20	780.95	780.95	60,254
10-Apr-2019	789.40	798.00	787.00	789.00	789.00	71,643
09-Apr-2019	790.90	797.40	785.00	788.95	788.95	1,15,914
08-Apr-2019	779.00	791.00	774.85	787.10	787.10	88,566
05-Apr-2019	777.00	787.15	774.50	779.20	779.20	54,272
04-Apr-2019	780.90	781.65	767.05	774.15	774.15	89,622
03-Apr-2019	794.60	794.60	778.00	780.05	780.05	57,841
02-Apr-2019	788.00	793.85	785.35	791.95	791.95	80,647
01-Apr-2019	782.50	794.45	779.35	785.70	785.70	1,15,780
28-Mar-2019	770.00	782.10	769.10	771.85	771.85	1,05,670
27-Mar-2019	772.10	772.90	762.35	764.40	764.40	89,835
26-Mar-2019	790.05	790.05	769.50	772.10	772.10	1,47,663
25-Mar-2019	791.00	795.70	786.80	789.60	789.60	68,639
22-Mar-2019	790.00	798.40	783.55	789.60	789.60	4,61,529
20-Mar-2019	799.95	806.95	787.50	789.85	789.85	1,84,743
19-Mar-2019	791.00	796.95	783.65	794.50	794.50	52,898
18-Mar-2019	802.10	805.50	782.80	788.75	788.75	83,728
15-Mar-2019	788.95	807.00	787.85	799.75	799.75	93,212
14-Mar-2019	796.50	796.50	775.65	788.50	788.50	82,559
13-Mar-2019	806.00	815.95	789.00	791.05	791.05	1,41,606
12-Mar-2019	810.00	813.25	801.55	804.75	804.75	99,033
11-Mar-2019	813.00	814.65	803.65	807.80	807.80	57,577
08-Mar-2019	808.25	812.85	802.40	811.20	811.20	43,296
07-Mar-2019	822.95	824.50	806.00	808.10	808.10	72,959
06-Mar-2019	812.90	828.00	812.50	822.70	822.70	97,293
05-Mar-2019	821.00	824.80	807.00	809.55	809.55	2,54,865
01-Mar-2019	830.00	836.45	829.30	832.00	832.00	2,67,101
28-Feb-2019	832.05	837.90	825.30	832.00	832.00	1,92,150
27-Feb-2019	836.00	837.50	821.45	825.10	825.10	2,16,380
26-Feb-2019	826.80	838.35	820.85	833.20	833.20	1,84,742
25-Feb-2019	832.50	833.00	822.85	830.80	830.80	1,47,705
22-Feb-2019	828.90	830.80	818.30	825.20	825.20	2,46,490
21-Feb-2019	814.50	840.10	809.70	820.40	820.40	7,15,934
20-Feb-2019	795.00	815.00	786.00	811.75	811.75	1,10,539
19-Feb-2019	805.00	808.30	790.00	792.50	792.50	94,794
18-Feb-2019	816.00	822.50	801.00	803.60	803.60	1,59,724
15-Feb-2019	796.10	804.00	777.20	800.70	800.70	71,479
14-Feb-2019	802.00	811.00	800.45	805.35	805.35	1,35,052
12-Feb-2019	810.10	814.35	796.40	805.35	805.35	1,13,440
11-Feb-2019	805.10	813.25	803.65	808.75	808.75	1,29,822
08-Feb-2019	803.80	824.00	800.00	803.55	803.55	3,54,113
07-Feb-2019	805.30	817.20	799.00	804.35	804.35	1,44,845
06-Feb-2019	782.00	814.00	774.10	811.00	811.00	7,35,595
05-Feb-2019	762.00	762.00	740.40	750.00	750.00	1,42,231
04-Feb-2019	747.85	757.00	736.50	749.40	749.40	80,849
01-Feb-2019	733.00	750.10	728.85	747.85	747.85	1,05,278
31-Jan-2019	721.80	736.35	718.50	732.85	732.85	74,682
30-Jan-2019	731.85	733.00	713.70	715.90	715.90	38,138
29-Jan-2019	735.00	741.75	722.00	731.85	731.85	1,37,357
28-Jan-2019	730.00	738.00	721.70	735.70	735.70	3,82,562
25-Jan-2019	730.00	734.85	724.50	728.60	728.60	67,383
24-Jan-2019	720.50	730.00	717.00	728.10	728.10	63,930
23-Jan-2019	713.25	724.10	711.85	718.75	718.75	43,285
22-Jan-2019	717.00	719.40	701.05	715.20	715.20	66,996
21-Jan-2019	711.65	720.95	708.10	713.35	713.35	88,179
18-Jan-2019	705.05	713.95	703.60	707.70	707.70	48,733
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...