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
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
17-Jan-2019	702.00	708.70	696.30	705.30	705.30	57,735
16-Jan-2019	706.45	706.45	696.95	700.20	700.20	55,043
15-Jan-2019	685.00	710.00	683.60	707.30	707.30	91,486
14-Jan-2019	699.45	701.30	676.55	680.25	680.25	55,001
11-Jan-2019	695.00	699.95	687.00	698.35	698.35	37,104
10-Jan-2019	694.75	696.70	688.90	693.35	693.35	32,897
09-Jan-2019	695.00	701.00	685.00	694.00	694.00	84,282
08-Jan-2019	691.40	692.70	685.10	689.90	689.90	38,821
07-Jan-2019	682.50	691.60	682.50	687.55	687.55	2,91,249
04-Jan-2019	695.35	696.10	672.95	681.25	681.25	1,14,729
03-Jan-2019	711.00	715.25	686.10	691.05	691.05	99,628
02-Jan-2019	719.00	729.35	709.30	711.85	711.85	64,382
01-Jan-2019	715.00	722.40	714.30	719.65	719.65	23,448
31-Dec-2018	716.00	724.20	715.40	721.10	721.10	50,512
28-Dec-2018	708.95	718.20	708.80	712.30	712.30	54,933
27-Dec-2018	696.80	714.30	696.80	708.10	708.10	93,302
26-Dec-2018	697.00	698.30	687.00	694.65	694.65	49,096
24-Dec-2018	695.00	705.00	692.75	697.95	697.95	62,650
21-Dec-2018	709.95	713.25	693.05	695.75	695.75	64,223
20-Dec-2018	708.95	716.90	703.00	706.00	706.00	63,992
19-Dec-2018	711.00	714.00	692.10	708.25	708.25	1,18,335
18-Dec-2018	714.95	715.00	705.00	708.35	708.35	59,029
17-Dec-2018	714.00	723.30	711.75	719.90	719.90	57,478
14-Dec-2018	709.75	717.00	705.35	712.25	712.25	83,450
13-Dec-2018	704.25	713.25	698.00	709.75	709.75	1,22,370
12-Dec-2018	700.90	710.60	691.45	704.75	704.75	1,26,662
11-Dec-2018	687.00	708.00	685.80	695.50	695.50	1,24,112
10-Dec-2018	690.00	704.80	682.05	686.40	686.40	73,283
07-Dec-2018	710.95	710.95	685.30	692.90	692.90	81,869
06-Dec-2018	721.00	721.90	692.50	697.50	697.50	1,31,487
05-Dec-2018	713.35	738.00	713.35	725.25	725.25	2,51,824
04-Dec-2018	715.50	726.30	704.80	723.85	723.85	4,46,087
03-Dec-2018	706.00	717.40	704.00	711.70	711.70	79,233
30-Nov-2018	690.00	708.00	687.90	705.50	705.50	1,22,985
29-Nov-2018	705.60	705.60	687.30	689.70	689.70	66,924
28-Nov-2018	700.55	706.00	692.50	698.35	698.35	97,288
27-Nov-2018	698.90	707.70	686.10	693.55	693.55	98,216
26-Nov-2018	691.00	698.75	671.00	693.90	693.90	1,06,172
22-Nov-2018	696.00	710.05	687.00	690.95	690.95	1,53,626
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...