TECHM.BO - Tech Mahindra Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Dec-2017515.00517.00495.55501.15501.151,12,183
14-Dec-2017506.00517.00500.00514.25514.251,96,068
13-Dec-2017500.00507.00498.55501.95501.953,90,098
12-Dec-2017500.10505.70498.40500.65500.651,02,239
11-Dec-2017495.00503.85494.40500.10500.101,13,343
08-Dec-2017497.00499.25493.50496.05496.051,09,285
07-Dec-2017475.80499.00471.50496.50496.502,14,033
06-Dec-2017466.00474.05464.25471.55471.5562,871
05-Dec-2017473.55473.75463.00466.00466.0083,204
04-Dec-2017474.00486.75466.15473.55473.5572,152
01-Dec-2017495.00495.00470.00472.80472.801,01,638
30-Nov-2017493.05493.05487.25489.30489.3033,042
29-Nov-2017497.85500.00493.00496.25496.251,00,045
28-Nov-2017499.00502.45494.00498.05498.0573,291
27-Nov-2017493.00500.00491.20498.10498.1060,659
24-Nov-2017489.25498.45489.00493.60493.601,09,612
23-Nov-2017482.90492.65482.80489.25489.2577,119
22-Nov-2017493.90494.00479.80482.85482.851,11,225
21-Nov-2017478.70497.00478.70493.90493.901,71,804
20-Nov-2017486.00486.00476.25478.05478.0568,164
17-Nov-2017500.00500.00482.75485.05485.051,66,368
16-Nov-2017496.00499.95488.85498.55498.552,10,873
15-Nov-2017483.95498.50483.95495.20495.201,65,436
14-Nov-2017493.10494.50481.85488.80488.8063,362
13-Nov-2017488.60500.95488.15491.60491.601,18,353
10-Nov-2017490.25496.20484.00490.15490.151,11,201
09-Nov-2017492.00495.70487.00489.40489.401,55,001
08-Nov-2017474.00491.00474.00488.75488.752,05,349
07-Nov-2017461.30478.25461.30470.95470.952,22,048
06-Nov-2017459.00466.40458.50460.30460.3099,467
03-Nov-2017469.15477.00460.80463.50463.5068,774
02-Nov-2017485.00485.00461.70467.80467.804,11,772
01-Nov-2017482.90497.60472.00489.00489.002,39,439
31-Oct-2017485.00485.00476.85481.35481.3544,509
30-Oct-2017475.00488.55474.95485.55485.551,17,068
27-Oct-2017477.00479.60472.25476.15476.151,02,333
26-Oct-2017468.00479.90462.05477.25477.2597,919
25-Oct-2017457.00473.00454.90468.25468.2599,824
24-Oct-2017462.90463.00453.15454.90454.9041,809
23-Oct-2017458.00464.50453.85462.10462.1051,912
18-Oct-2017471.10471.10457.50458.50458.5055,827
17-Oct-2017471.80475.00468.80471.90471.9046,763
16-Oct-2017470.00476.55470.00474.25474.2567,755
13-Oct-2017475.00479.00473.70475.05475.051,76,510
12-Oct-2017468.10474.95467.40474.00474.001,23,598
11-Oct-2017467.90469.70461.90466.30466.301,03,153
10-Oct-2017463.00466.35461.80464.90464.901,43,322
09-Oct-2017456.90464.15453.70463.55463.5563,296
06-Oct-2017460.00460.00447.30455.35455.351,41,079
05-Oct-2017464.40464.40448.20450.65450.6572,054
04-Oct-2017465.00468.00462.00464.10464.101,10,577
03-Oct-2017457.25466.40457.00463.20463.201,51,511
29-Sep-2017454.30459.00450.00457.25457.251,23,858
28-Sep-2017450.00458.00447.65453.45453.453,16,991
27-Sep-2017443.80457.70443.05449.95449.9584,326
26-Sep-2017451.50452.15441.60446.00446.001,22,993
25-Sep-2017457.45460.95449.70451.55451.5574,313
22-Sep-2017460.00463.70453.00458.45458.451,92,034
21-Sep-2017450.00462.00449.00460.25460.253,13,788
20-Sep-2017447.75449.65444.50448.50448.5082,372
19-Sep-2017445.00448.50441.00446.45446.451,54,009
18-Sep-2017445.00450.50443.40444.75444.751,35,973
15-Sep-2017439.00447.30439.00443.00443.0060,682
14-Sep-2017438.00442.25436.50440.65440.651,21,965
13-Sep-2017439.00452.65437.45439.50439.501,67,576
12-Sep-2017442.80443.50434.10440.05440.051,36,881
11-Sep-2017432.20441.05432.20440.30440.301,09,663
08-Sep-2017426.15431.00425.95429.95429.951,10,497
07-Sep-2017423.50429.75422.40425.55425.5545,788
06-Sep-2017422.00426.75421.85422.95422.951,17,185
05-Sep-2017418.00429.75417.45427.10427.101,23,315
04-Sep-2017427.00428.50410.60415.80415.801,85,974
01-Sep-2017430.00430.40422.90424.25424.2550,124
31-Aug-2017429.00432.35426.75428.05428.051,24,400
30-Aug-2017435.00437.50424.10425.65425.651,08,522
29-Aug-2017428.55433.80423.15431.50431.5066,806
28-Aug-2017427.95435.60426.50427.75427.7588,726
24-Aug-2017432.00438.00426.00427.95427.951,94,357
23-Aug-2017441.00443.70427.55429.75429.751,65,789
22-Aug-2017433.00442.10432.35439.10439.101,86,006
21-Aug-2017429.80436.75429.00431.00431.001,13,939
18-Aug-2017424.00435.50420.30427.55427.551,66,639
17-Aug-2017422.25429.75422.00424.40424.402,14,395
16-Aug-2017400.45424.60400.45418.15418.153,14,213
14-Aug-2017402.00408.00400.05400.45400.452,94,373
11-Aug-2017404.50412.00401.00402.95402.951,79,623
10-Aug-2017392.05413.45392.05403.90403.903,56,211
09-Aug-2017395.25399.00392.00393.45393.4548,261
08-Aug-2017405.55409.40396.75398.55398.5576,895
07-Aug-2017409.00414.45403.80406.75406.751,26,665
04-Aug-2017407.60411.35406.40408.50408.501,35,307
03-Aug-2017403.30408.20400.80407.10407.103,14,251
02-Aug-2017403.00406.00397.00401.90401.902,04,395
01-Aug-2017405.10413.90399.85402.80402.8024,32,430
31-Jul-2017383.00386.20379.50385.25385.251,25,547
28-Jul-2017379.00382.85374.70380.10380.101,25,192
27-Jul-2017386.50387.05376.00377.85377.851,46,067
27-Jul-20179 Dividend
26-Jul-2017393.70393.90387.00389.10380.101,19,514
25-Jul-2017399.95400.25390.50391.30382.2574,806
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...