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 |
|---|---|---|---|---|---|---|
| 17-Jul-2018 | 660.00 | 664.65 | 651.90 | 653.35 | 653.35 | 58,028 |
| 13-Jul-2018 | 640.10 | 655.75 | 635.50 | 640.70 | 640.70 | 1,51,521 |
| 12-Jul-2018 | 655.10 | 663.60 | 645.45 | 647.70 | 647.70 | 1,42,153 |
| 11-Jul-2018 | 651.00 | 669.90 | 651.00 | 653.90 | 653.90 | 2,95,296 |
| 10-Jul-2018 | 650.00 | 660.95 | 646.25 | 649.85 | 649.85 | 1,88,530 |
| 09-Jul-2018 | 640.05 | 648.00 | 638.00 | 644.35 | 644.35 | 1,12,454 |
| 06-Jul-2018 | 645.00 | 651.00 | 633.00 | 634.75 | 634.75 | 2,95,100 |
| 05-Jul-2018 | 660.00 | 662.35 | 645.55 | 646.95 | 646.95 | 72,132 |
| 04-Jul-2018 | 663.00 | 666.40 | 652.00 | 653.05 | 653.05 | 1,32,244 |
| 03-Jul-2018 | 658.10 | 672.00 | 655.00 | 659.90 | 659.90 | 2,05,565 |
| 02-Jul-2018 | 655.55 | 669.25 | 640.75 | 656.60 | 656.60 | 1,99,495 |
| 29-Jun-2018 | 676.10 | 676.10 | 635.00 | 656.45 | 656.45 | 4,87,323 |
| 28-Jun-2018 | 715.10 | 719.45 | 660.00 | 665.30 | 665.30 | 2,95,717 |
| 27-Jun-2018 | 695.00 | 717.90 | 687.50 | 714.00 | 714.00 | 2,18,635 |
| 26-Jun-2018 | 691.05 | 699.00 | 682.25 | 688.35 | 688.35 | 82,119 |
| 25-Jun-2018 | 686.40 | 699.90 | 686.40 | 695.70 | 695.70 | 56,900 |
| 22-Jun-2018 | 681.00 | 692.00 | 679.55 | 690.85 | 690.85 | 53,295 |
| 21-Jun-2018 | 694.95 | 702.10 | 681.95 | 684.65 | 684.65 | 2,42,964 |
| 20-Jun-2018 | 702.00 | 702.00 | 687.00 | 690.15 | 690.15 | 90,382 |
| 19-Jun-2018 | 708.00 | 711.70 | 694.00 | 695.80 | 695.80 | 65,360 |
| 18-Jun-2018 | 708.50 | 714.65 | 702.00 | 709.90 | 709.90 | 64,766 |
| 15-Jun-2018 | 699.50 | 710.80 | 695.50 | 707.10 | 707.10 | 61,392 |
| 14-Jun-2018 | 711.00 | 717.90 | 690.05 | 698.80 | 698.80 | 1,45,958 |
| 13-Jun-2018 | 713.10 | 715.60 | 707.50 | 713.45 | 713.45 | 77,496 |
| 12-Jun-2018 | 716.05 | 719.05 | 706.25 | 709.20 | 709.20 | 1,07,093 |
| 11-Jun-2018 | 713.50 | 721.85 | 706.15 | 714.30 | 714.30 | 1,44,009 |
| 08-Jun-2018 | 704.10 | 720.10 | 702.00 | 705.80 | 705.80 | 1,37,359 |
| 07-Jun-2018 | 693.00 | 703.70 | 683.00 | 701.60 | 701.60 | 1,71,720 |
| 06-Jun-2018 | 703.10 | 707.00 | 685.80 | 692.60 | 692.60 | 1,10,855 |
| 05-Jun-2018 | 704.00 | 714.95 | 697.95 | 701.70 | 701.70 | 2,48,431 |
| 04-Jun-2018 | 702.00 | 717.00 | 695.00 | 698.60 | 698.60 | 1,14,467 |
| 01-Jun-2018 | 711.95 | 720.75 | 699.00 | 701.40 | 701.40 | 2,70,588 |
| 31-May-2018 | 686.95 | 715.95 | 683.00 | 711.95 | 711.95 | 2,69,626 |
| 30-May-2018 | 674.80 | 690.40 | 674.80 | 686.40 | 686.40 | 1,16,972 |
| 29-May-2018 | 678.00 | 686.00 | 672.00 | 676.95 | 676.95 | 1,10,887 |
| 28-May-2018 | 722.00 | 722.00 | 662.75 | 675.35 | 675.35 | 10,03,536 |
| 25-May-2018 | 711.55 | 718.30 | 696.95 | 702.45 | 702.45 | 1,75,970 |
| 24-May-2018 | 706.00 | 715.00 | 697.00 | 710.35 | 710.35 | 1,45,231 |
| 23-May-2018 | 685.30 | 706.25 | 683.70 | 698.10 | 698.10 | 1,37,372 |
| 22-May-2018 | 685.45 | 689.95 | 675.75 | 686.20 | 686.20 | 44,459 |
| 21-May-2018 | 690.75 | 695.15 | 679.00 | 685.45 | 685.45 | 62,991 |
| 18-May-2018 | 678.00 | 696.00 | 671.60 | 690.75 | 690.75 | 1,28,413 |
| 17-May-2018 | 678.00 | 680.60 | 667.00 | 677.20 | 677.20 | 36,261 |
| 16-May-2018 | 670.00 | 679.20 | 670.00 | 673.15 | 673.15 | 50,254 |
| 15-May-2018 | 664.70 | 680.00 | 664.70 | 670.80 | 670.80 | 1,06,112 |
| 14-May-2018 | 669.00 | 669.15 | 658.90 | 665.50 | 665.50 | 34,279 |
| 11-May-2018 | 665.00 | 671.50 | 654.50 | 665.65 | 665.65 | 86,556 |
| 10-May-2018 | 656.00 | 671.25 | 656.00 | 663.35 | 663.35 | 1,40,483 |
| 09-May-2018 | 655.00 | 665.30 | 650.00 | 655.55 | 655.55 | 96,959 |
| 08-May-2018 | 651.00 | 666.00 | 651.00 | 653.55 | 653.55 | 58,677 |
| 07-May-2018 | 670.00 | 675.85 | 654.50 | 657.90 | 657.90 | 1,44,465 |
| 04-May-2018 | 652.00 | 667.55 | 637.45 | 662.65 | 662.65 | 93,949 |
| 03-May-2018 | 658.00 | 666.00 | 646.20 | 651.75 | 651.75 | 92,288 |
| 02-May-2018 | 672.10 | 672.10 | 655.50 | 662.10 | 662.10 | 80,195 |
| 30-Apr-2018 | 680.00 | 684.80 | 669.00 | 671.55 | 671.55 | 1,01,843 |
| 27-Apr-2018 | 695.00 | 695.15 | 669.00 | 671.25 | 671.25 | 1,05,783 |
| 26-Apr-2018 | 684.00 | 696.35 | 680.60 | 690.90 | 690.90 | 1,18,230 |
| 25-Apr-2018 | 688.00 | 700.50 | 678.45 | 686.30 | 686.30 | 1,97,521 |
| 24-Apr-2018 | 698.00 | 699.95 | 679.20 | 683.35 | 683.35 | 1,38,916 |
| 23-Apr-2018 | 693.00 | 729.00 | 690.55 | 702.15 | 702.15 | 5,62,526 |
| 20-Apr-2018 | 666.00 | 705.90 | 665.95 | 700.85 | 700.85 | 2,86,986 |
| 19-Apr-2018 | 663.85 | 669.00 | 656.00 | 665.30 | 665.30 | 58,853 |
| 18-Apr-2018 | 674.00 | 674.00 | 654.65 | 656.40 | 656.40 | 74,213 |
| 17-Apr-2018 | 670.00 | 672.25 | 662.00 | 668.40 | 668.40 | 63,989 |
| 16-Apr-2018 | 658.00 | 682.60 | 657.95 | 669.70 | 669.70 | 1,41,599 |
| 13-Apr-2018 | 654.50 | 671.00 | 642.15 | 668.75 | 668.75 | 2,17,842 |
| 12-Apr-2018 | 631.95 | 654.00 | 631.95 | 652.15 | 652.15 | 1,96,519 |
| 11-Apr-2018 | 629.00 | 635.00 | 620.80 | 631.95 | 631.95 | 69,424 |
| 10-Apr-2018 | 618.00 | 627.90 | 612.20 | 625.15 | 625.15 | 1,04,012 |
| 09-Apr-2018 | 617.00 | 621.95 | 610.10 | 614.50 | 614.50 | 47,073 |
| 06-Apr-2018 | 615.00 | 621.80 | 614.55 | 618.25 | 618.25 | 44,120 |
| 05-Apr-2018 | 613.00 | 620.35 | 605.00 | 616.60 | 616.60 | 1,24,490 |
| 04-Apr-2018 | 618.55 | 622.40 | 603.10 | 606.35 | 606.35 | 1,94,414 |
| 03-Apr-2018 | 637.95 | 637.95 | 614.45 | 616.50 | 616.50 | 1,57,060 |
| 02-Apr-2018 | 635.65 | 645.95 | 634.20 | 640.20 | 640.20 | 87,589 |
| 28-Mar-2018 | 620.00 | 641.30 | 620.00 | 638.30 | 638.30 | 1,77,408 |
| 27-Mar-2018 | 625.00 | 628.95 | 619.10 | 620.95 | 620.95 | 61,523 |
| 26-Mar-2018 | 625.00 | 628.10 | 616.50 | 619.30 | 619.30 | 65,329 |
| 23-Mar-2018 | 611.00 | 625.45 | 607.55 | 623.55 | 623.55 | 1,17,142 |
| 22-Mar-2018 | 625.35 | 630.95 | 616.80 | 619.80 | 619.80 | 62,554 |
| 21-Mar-2018 | 633.00 | 635.15 | 621.55 | 625.25 | 625.25 | 1,01,649 |
| 20-Mar-2018 | 605.00 | 634.00 | 603.00 | 632.40 | 632.40 | 1,62,872 |
| 19-Mar-2018 | 632.35 | 635.75 | 605.00 | 609.25 | 609.25 | 1,03,611 |
| 16-Mar-2018 | 635.95 | 638.95 | 626.75 | 634.65 | 634.65 | 83,011 |
| 15-Mar-2018 | 640.00 | 651.90 | 628.35 | 632.15 | 632.15 | 4,08,948 |
| 14-Mar-2018 | 620.00 | 640.00 | 618.65 | 638.20 | 638.20 | 1,52,081 |
| 13-Mar-2018 | 620.00 | 625.15 | 613.15 | 617.40 | 617.40 | 67,031 |
| 12-Mar-2018 | 620.50 | 635.40 | 616.65 | 619.85 | 619.85 | 1,34,241 |
| 09-Mar-2018 | 610.00 | 624.00 | 606.60 | 619.15 | 619.15 | 1,05,519 |
| 08-Mar-2018 | 620.00 | 620.00 | 603.00 | 608.35 | 608.35 | 1,75,907 |
| 07-Mar-2018 | 623.00 | 626.35 | 604.90 | 607.75 | 607.75 | 81,653 |
| 06-Mar-2018 | 633.90 | 633.90 | 613.55 | 616.15 | 616.15 | 64,041 |
| 05-Mar-2018 | 611.00 | 634.40 | 607.00 | 628.95 | 628.95 | 1,45,235 |
| 01-Mar-2018 | 609.05 | 616.30 | 606.05 | 611.35 | 611.35 | 57,704 |
| 28-Feb-2018 | 610.65 | 614.80 | 603.65 | 612.55 | 612.55 | 72,095 |
| 27-Feb-2018 | 613.10 | 618.00 | 602.85 | 610.65 | 610.65 | 1,63,496 |
| 26-Feb-2018 | 623.00 | 627.10 | 610.35 | 612.85 | 612.85 | 1,28,695 |
| 23-Feb-2018 | 607.80 | 623.00 | 606.00 | 620.40 | 620.40 | 3,22,460 |
| 22-Feb-2018 | 594.80 | 606.90 | 591.80 | 602.15 | 602.15 | 2,39,090 |
| 21-Feb-2018 | 575.00 | 596.75 | 569.35 | 594.40 | 594.40 | 7,88,089 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
