India markets open in 2 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25-Feb-2021969.90969.90952.80957.80957.802,90,939
24-Feb-2021948.001,010.00937.00956.70956.704,15,390
23-Feb-2021954.80963.20931.15945.85945.851,85,522
22-Feb-20211,002.901,010.80942.30950.35950.353,09,826
19-Feb-20211,019.001,019.00973.05994.25994.253,13,226
18-Feb-2021974.101,015.45974.101,009.851,009.854,42,548
17-Feb-2021978.00996.00971.85980.75980.7596,947
16-Feb-2021992.70999.15974.00987.35987.351,38,908
15-Feb-2021994.00995.00977.70979.10979.1086,773
12-Feb-2021988.601,009.00987.25990.90990.902,43,809
11-Feb-2021975.05988.60972.90985.50985.502,03,520
10-Feb-2021975.00979.55957.65975.05975.051,48,941
09-Feb-2021982.20999.40967.60975.35975.351,41,770
08-Feb-2021968.00993.00960.65982.20982.202,06,615
05-Feb-2021969.25980.40950.20959.50959.501,37,752
04-Feb-2021987.00988.00964.30969.25969.253,39,432
03-Feb-2021962.05999.90960.30981.80981.802,27,054
02-Feb-2021951.05972.65938.00958.40958.401,47,097
01-Feb-2021965.65965.65921.40941.55941.552,22,401
29-Jan-2021994.00995.45954.90961.65961.651,25,411
28-Jan-2021990.00990.00965.05982.55982.553,55,254
27-Jan-2021980.001,008.00974.15997.15997.155,07,872
25-Jan-2021987.75997.15962.75972.00972.001,24,043
22-Jan-20211,008.701,008.70975.25980.25980.251,21,336
21-Jan-20211,030.001,032.00995.001,003.751,003.751,47,972
20-Jan-2021995.001,022.50995.001,019.201,019.201,54,837
19-Jan-2021998.051,008.90987.45992.65992.651,08,371
18-Jan-20211,005.001,013.90992.05998.00998.001,16,182
15-Jan-20211,052.501,062.851,003.001,007.101,007.101,83,019
14-Jan-20211,070.001,070.001,030.601,052.951,052.953,25,929
13-Jan-20211,074.001,078.501,050.301,068.551,068.551,68,752
12-Jan-20211,079.001,079.001,053.001,064.151,064.151,64,622
11-Jan-20211,068.801,081.351,040.501,077.651,077.652,53,438
08-Jan-2021998.001,059.95998.001,050.951,050.953,07,865
07-Jan-20211,003.001,009.30988.85994.80994.8060,469
06-Jan-20211,007.001,025.95983.40996.50996.502,11,591
05-Jan-20211,002.001,008.00992.251,004.101,004.101,00,603
04-Jan-2021984.901,004.25975.201,001.601,001.6094,734
01-Jan-2021973.05981.15971.80977.55977.5528,842
31-Dec-2020987.00987.00968.95973.05973.0551,689
30-Dec-2020968.15984.85968.15982.90982.902,16,552
29-Dec-2020947.25968.00944.65965.75965.751,48,035
28-Dec-2020946.00956.15944.10947.25947.2550,522
24-Dec-2020949.00956.00934.30946.50946.5053,574
23-Dec-2020948.00960.00941.25947.95947.951,34,707
22-Dec-2020906.05948.10903.10944.30944.301,49,220
21-Dec-2020933.35944.40890.10906.20906.202,03,769
18-Dec-2020933.00947.00929.00933.35933.352,17,415
17-Dec-2020923.90932.15912.70929.65929.651,05,631
16-Dec-2020938.00938.00916.65922.05922.0573,131
15-Dec-2020900.00928.00899.00927.00927.0083,561
14-Dec-2020924.00924.00905.95908.55908.5566,667
11-Dec-2020927.25931.00916.55919.00919.0093,925
10-Dec-2020928.00932.70916.55927.75927.7549,769
09-Dec-2020939.80939.80926.45929.20929.2057,554
08-Dec-2020943.55947.05922.55931.80931.801,29,439
07-Dec-2020919.00950.05915.00944.80944.8096,291
04-Dec-2020910.00929.30907.95922.60922.602,41,884
03-Dec-2020912.00920.05903.00914.65914.653,11,604
02-Dec-2020895.00912.05887.60908.40908.401,41,896
01-Dec-2020895.00914.20872.60906.75906.751,33,575
27-Nov-2020861.00884.30855.60876.15876.151,48,035
26-Nov-2020865.00867.95847.00857.25857.251,07,199
25-Nov-2020872.00877.55855.35862.25862.251,06,083
24-Nov-2020870.00890.00864.30877.55877.552,46,968
23-Nov-2020837.00869.00837.00865.75865.752,58,127
20-Nov-2020824.10844.95824.10837.85837.851,01,481
19-Nov-2020834.90848.95819.95821.85821.851,42,221
18-Nov-2020843.00843.70830.50836.05836.051,30,506
17-Nov-2020845.30856.20831.10845.30845.301,12,956
14-Nov-2020------
13-Nov-2020836.90845.50833.60838.95838.953,66,807
12-Nov-2020835.55847.60835.55843.40843.401,39,193
11-Nov-2020822.30840.00813.60837.60837.601,06,276
10-Nov-2020875.00875.00819.15821.20821.203,77,048
09-Nov-2020856.00877.00855.15872.20872.2096,791
06-Nov-2020835.00853.60824.60850.95850.951,45,819
05-Nov-2020835.00849.45833.75840.90840.9089,644
04-Nov-2020810.05836.00810.05826.35826.352,30,821
03-Nov-2020825.00825.00803.90808.90808.9058,219
02-Nov-2020815.00824.75809.75814.10814.101,94,169
30-Oct-2020806.00818.70803.25813.70813.7097,023
29-Oct-2020791.45808.30782.25805.45805.452,43,209
29-Oct-202015 Dividend
28-Oct-2020828.10836.00801.15803.95788.954,29,740
27-Oct-2020824.40833.55816.20828.85813.391,08,357
26-Oct-2020834.00854.65813.95819.45804.162,59,693
23-Oct-2020839.00857.00833.40848.10832.282,15,562
22-Oct-2020842.20853.90828.80838.10822.4691,572
21-Oct-2020850.50857.40834.50845.30829.531,50,301
20-Oct-2020818.00852.80818.00850.15834.291,72,939
19-Oct-2020829.90836.75817.40824.95809.561,17,516
16-Oct-2020814.50828.15799.05822.80807.451,94,045
15-Oct-2020851.00857.10807.00812.20797.054,33,224
14-Oct-2020868.00873.80845.70848.90833.061,01,776
13-Oct-2020857.70879.65852.00867.40851.222,00,027
12-Oct-2020857.10864.70848.90856.95840.961,38,763
09-Oct-2020857.00862.35845.50854.60838.6597,732
08-Oct-2020858.20887.50858.00860.35844.302,83,134
07-Oct-2020846.55848.35838.00846.60830.8072,901
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...