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 |
|---|---|---|---|---|---|---|
| 12-Dec-2019 | 760.50 | 765.95 | 753.00 | 755.95 | 755.95 | 30,171 |
| 11-Dec-2019 | 743.45 | 759.95 | 743.45 | 758.05 | 758.05 | 36,646 |
| 10-Dec-2019 | 748.00 | 748.00 | 737.60 | 745.25 | 745.25 | 37,787 |
| 09-Dec-2019 | 758.65 | 758.65 | 746.90 | 750.55 | 750.55 | 30,622 |
| 06-Dec-2019 | 752.50 | 771.20 | 752.50 | 758.00 | 758.00 | 32,064 |
| 05-Dec-2019 | 753.45 | 766.65 | 753.20 | 764.70 | 764.70 | 30,679 |
| 04-Dec-2019 | 747.00 | 761.10 | 746.25 | 758.65 | 758.65 | 49,365 |
| 03-Dec-2019 | 748.90 | 755.95 | 743.25 | 746.25 | 746.25 | 58,640 |
| 02-Dec-2019 | 755.00 | 758.60 | 732.50 | 748.00 | 748.00 | 6,03,200 |
| 29-Nov-2019 | 765.00 | 772.00 | 758.80 | 761.50 | 761.50 | 19,703 |
| 28-Nov-2019 | 769.00 | 772.00 | 763.20 | 765.90 | 765.90 | 22,434 |
| 27-Nov-2019 | 768.75 | 769.00 | 757.75 | 767.25 | 767.25 | 31,652 |
| 26-Nov-2019 | 762.80 | 767.60 | 756.50 | 763.50 | 763.50 | 35,156 |
| 25-Nov-2019 | 753.60 | 765.50 | 752.20 | 763.65 | 763.65 | 39,721 |
| 22-Nov-2019 | 769.45 | 769.45 | 742.85 | 754.40 | 754.40 | 53,811 |
| 21-Nov-2019 | 772.20 | 780.10 | 762.65 | 764.70 | 764.70 | 40,587 |
| 20-Nov-2019 | 766.00 | 772.95 | 756.60 | 771.55 | 771.55 | 3,23,896 |
| 19-Nov-2019 | 754.00 | 765.30 | 749.95 | 763.25 | 763.25 | 9,44,569 |
| 18-Nov-2019 | 753.00 | 757.70 | 747.65 | 751.45 | 751.45 | 25,985 |
| 15-Nov-2019 | 760.00 | 763.00 | 749.70 | 752.05 | 752.05 | 21,216 |
| 14-Nov-2019 | 756.65 | 763.40 | 748.40 | 759.00 | 759.00 | 44,593 |
| 13-Nov-2019 | 768.70 | 773.85 | 746.65 | 756.65 | 756.65 | 1,34,690 |
| 11-Nov-2019 | 776.85 | 776.85 | 768.25 | 770.15 | 770.15 | 23,434 |
| 08-Nov-2019 | 773.00 | 777.60 | 770.00 | 771.10 | 771.10 | 40,882 |
| 07-Nov-2019 | 773.00 | 773.80 | 765.45 | 770.10 | 770.10 | 50,216 |
| 06-Nov-2019 | 778.00 | 783.50 | 768.10 | 771.85 | 771.85 | 3,09,801 |
| 05-Nov-2019 | 770.35 | 775.55 | 765.00 | 773.15 | 773.15 | 73,775 |
| 04-Nov-2019 | 760.60 | 777.35 | 753.70 | 769.40 | 769.40 | 1,43,729 |
| 01-Nov-2019 | 745.00 | 763.40 | 741.65 | 760.60 | 760.60 | 1,15,189 |
| 31-Oct-2019 | 756.00 | 758.80 | 737.00 | 738.85 | 738.85 | 99,826 |
| 30-Oct-2019 | 754.60 | 764.50 | 745.65 | 754.55 | 754.55 | 53,856 |
| 29-Oct-2019 | 727.00 | 762.70 | 726.00 | 754.60 | 754.60 | 87,297 |
| 27-Oct-2019 | - | - | - | - | - | - |
| 25-Oct-2019 | 731.60 | 731.60 | 701.50 | 720.40 | 720.40 | 94,011 |
| 24-Oct-2019 | 730.10 | 744.80 | 724.90 | 725.85 | 725.85 | 1,03,881 |
| 23-Oct-2019 | 718.00 | 734.00 | 716.60 | 727.00 | 727.00 | 66,298 |
| 22-Oct-2019 | 730.00 | 731.60 | 714.75 | 717.75 | 717.75 | 48,091 |
| 18-Oct-2019 | 724.85 | 737.40 | 723.05 | 734.20 | 734.20 | 53,878 |
| 17-Oct-2019 | 727.00 | 730.80 | 715.90 | 726.25 | 726.25 | 37,512 |
| 16-Oct-2019 | 720.00 | 729.50 | 718.00 | 727.35 | 727.35 | 32,386 |
| 15-Oct-2019 | 721.00 | 728.00 | 719.10 | 720.10 | 720.10 | 46,662 |
| 14-Oct-2019 | 721.00 | 728.00 | 717.35 | 720.60 | 720.60 | 55,223 |
| 11-Oct-2019 | 702.50 | 723.75 | 698.05 | 721.55 | 721.55 | 66,021 |
| 10-Oct-2019 | 710.00 | 718.45 | 703.60 | 710.85 | 710.85 | 44,647 |
| 09-Oct-2019 | 705.20 | 713.50 | 702.10 | 711.45 | 711.45 | 32,902 |
| 07-Oct-2019 | 710.40 | 716.45 | 700.95 | 704.20 | 704.20 | 42,953 |
| 04-Oct-2019 | 704.00 | 713.65 | 702.90 | 707.90 | 707.90 | 51,886 |
| 03-Oct-2019 | 704.85 | 717.50 | 692.80 | 702.00 | 702.00 | 58,128 |
| 01-Oct-2019 | 714.20 | 714.80 | 699.70 | 704.70 | 704.70 | 50,863 |
| 30-Sep-2019 | 705.00 | 716.05 | 696.00 | 714.30 | 714.30 | 52,114 |
| 27-Sep-2019 | 711.05 | 718.05 | 702.05 | 704.35 | 704.35 | 61,207 |
| 26-Sep-2019 | 705.00 | 715.95 | 702.00 | 713.75 | 713.75 | 1,96,070 |
| 25-Sep-2019 | 704.00 | 709.60 | 699.15 | 705.50 | 705.50 | 84,864 |
| 24-Sep-2019 | 685.20 | 705.40 | 684.80 | 703.50 | 703.50 | 1,28,425 |
| 23-Sep-2019 | 704.00 | 704.25 | 675.20 | 682.20 | 682.20 | 4,61,362 |
| 20-Sep-2019 | 707.70 | 716.00 | 696.80 | 701.00 | 701.00 | 88,207 |
| 19-Sep-2019 | 718.00 | 718.00 | 700.00 | 703.45 | 703.45 | 45,463 |
| 18-Sep-2019 | 709.00 | 718.15 | 701.95 | 716.70 | 716.70 | 63,654 |
| 17-Sep-2019 | 718.00 | 719.10 | 699.45 | 705.95 | 705.95 | 53,255 |
| 16-Sep-2019 | 710.60 | 723.60 | 710.60 | 719.05 | 719.05 | 86,156 |
| 13-Sep-2019 | 703.45 | 711.10 | 701.45 | 709.15 | 709.15 | 46,537 |
| 12-Sep-2019 | 703.80 | 709.00 | 694.10 | 705.45 | 705.45 | 62,010 |
| 11-Sep-2019 | 713.20 | 722.50 | 701.30 | 703.70 | 703.70 | 3,16,374 |
| 09-Sep-2019 | 725.00 | 725.00 | 710.00 | 712.85 | 712.85 | 69,199 |
| 06-Sep-2019 | 714.00 | 734.00 | 714.00 | 721.55 | 721.55 | 2,80,988 |
| 05-Sep-2019 | 710.00 | 710.00 | 691.10 | 695.35 | 695.35 | 41,047 |
| 04-Sep-2019 | 707.00 | 708.90 | 692.40 | 702.85 | 702.85 | 49,753 |
| 03-Sep-2019 | 699.00 | 716.40 | 698.00 | 704.30 | 704.30 | 1,71,807 |
| 30-Aug-2019 | 692.55 | 700.00 | 676.35 | 695.65 | 695.65 | 70,926 |
| 29-Aug-2019 | 691.25 | 693.75 | 680.90 | 691.10 | 691.10 | 39,002 |
| 28-Aug-2019 | 678.80 | 693.00 | 676.70 | 690.55 | 690.55 | 97,718 |
| 27-Aug-2019 | 691.00 | 691.00 | 673.50 | 676.35 | 676.35 | 57,689 |
| 26-Aug-2019 | 690.00 | 692.80 | 670.35 | 691.00 | 691.00 | 43,937 |
| 23-Aug-2019 | 685.90 | 694.05 | 679.40 | 683.20 | 683.20 | 1,46,893 |
| 22-Aug-2019 | 679.00 | 684.15 | 668.65 | 682.80 | 682.80 | 88,281 |
| 21-Aug-2019 | 673.00 | 675.05 | 670.05 | 672.45 | 672.45 | 55,042 |
| 20-Aug-2019 | 676.00 | 680.00 | 664.80 | 668.50 | 668.50 | 78,880 |
| 19-Aug-2019 | 662.90 | 673.95 | 662.90 | 671.30 | 671.30 | 56,348 |
| 16-Aug-2019 | 658.00 | 660.90 | 646.20 | 659.15 | 659.15 | 49,016 |
| 14-Aug-2019 | 639.80 | 662.25 | 636.20 | 658.95 | 658.95 | 57,577 |
| 13-Aug-2019 | 663.65 | 664.00 | 636.50 | 639.00 | 639.00 | 43,174 |
| 09-Aug-2019 | 678.30 | 680.80 | 659.80 | 663.65 | 663.65 | 99,489 |
| 08-Aug-2019 | 675.90 | 684.00 | 665.25 | 680.65 | 680.65 | 5,91,290 |
| 07-Aug-2019 | 672.10 | 678.50 | 670.85 | 674.75 | 674.75 | 4,57,878 |
| 06-Aug-2019 | 653.90 | 679.85 | 650.00 | 671.00 | 671.00 | 1,53,909 |
| 05-Aug-2019 | 631.00 | 650.50 | 625.20 | 645.40 | 645.40 | 64,214 |
| 02-Aug-2019 | 625.65 | 639.35 | 618.60 | 636.35 | 636.35 | 13,54,677 |
| 01-Aug-2019 | 632.00 | 633.45 | 619.05 | 625.60 | 625.60 | 65,615 |
| 31-Jul-2019 | 628.50 | 639.35 | 607.90 | 636.55 | 636.55 | 2,07,969 |
| 30-Jul-2019 | 645.00 | 650.50 | 633.30 | 640.30 | 640.30 | 26,86,253 |
| 29-Jul-2019 | 643.00 | 654.80 | 640.90 | 646.30 | 646.30 | 3,88,993 |
| 26-Jul-2019 | 655.00 | 655.00 | 641.20 | 643.30 | 643.30 | 32,463 |
| 25-Jul-2019 | 643.00 | 657.25 | 641.25 | 652.35 | 652.35 | 41,907 |
| 25-Jul-2019 | 14 Dividend | |||||
| 24-Jul-2019 | 671.20 | 680.00 | 651.60 | 659.85 | 645.85 | 50,634 |
| 23-Jul-2019 | 672.00 | 675.80 | 666.30 | 671.15 | 656.91 | 51,233 |
| 22-Jul-2019 | 677.00 | 678.70 | 670.00 | 672.35 | 658.08 | 30,103 |
| 19-Jul-2019 | 693.80 | 693.80 | 664.55 | 674.95 | 660.63 | 79,314 |
| 18-Jul-2019 | 687.00 | 694.20 | 680.65 | 687.10 | 672.52 | 61,816 |
| 17-Jul-2019 | 677.00 | 695.10 | 675.50 | 691.15 | 676.49 | 85,032 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...