India markets close in 2 hours 30 minutes

Tech Mahindra Limited (TECHM.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
926.50-31.30 (-3.27%)
As of 1:00PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021945.00948.85922.95926.50926.5023,86,663
25-Feb-2021964.00969.00952.25957.80957.8036,82,791
24-Feb-2021950.00963.90936.65960.05960.0516,86,531
23-Feb-2021952.00962.75931.00945.75945.7541,20,032
22-Feb-2021998.951,011.00941.90950.70950.7059,46,290
19-Feb-20211,013.651,019.20972.65993.95993.9543,57,699
18-Feb-2021982.001,015.50981.501,010.601,010.6067,42,595
17-Feb-2021989.00996.60971.40980.45980.4522,27,724
16-Feb-2021990.001,000.00973.50986.80986.8039,12,433
15-Feb-2021996.00996.00977.50979.20979.2024,87,825
12-Feb-2021990.001,009.00986.25991.20991.2058,63,879
11-Feb-2021975.00988.65972.85985.60985.6020,70,435
10-Feb-2021975.50980.25957.60974.90974.9027,76,301
09-Feb-2021978.60999.80967.25975.10975.1030,86,774
08-Feb-2021969.80993.00960.55982.55982.5537,13,579
05-Feb-2021972.35980.85950.05959.40959.4030,77,720
04-Feb-2021987.95988.00964.30969.20969.2042,32,910
03-Feb-2021965.001,000.00960.10981.45981.4556,40,121
02-Feb-2021955.00972.90937.50957.20957.2049,71,530
01-Feb-2021961.90961.90921.15941.75941.7563,21,189
29-Jan-2021990.10995.90956.00961.40961.4044,25,911
28-Jan-2021990.00990.00965.00981.60981.6042,74,190
27-Jan-2021978.001,004.90973.65997.10997.1069,75,618
25-Jan-2021985.85997.90962.20972.05972.0527,51,784
22-Jan-20211,004.701,005.00975.00980.85980.8539,22,421
21-Jan-20211,026.001,033.35994.501,004.701,004.7039,11,527
20-Jan-2021997.001,023.40997.001,019.451,019.4546,87,853
19-Jan-20211,006.601,008.45987.20992.50992.5044,16,027
18-Jan-2021998.001,013.80991.95998.25998.2546,59,705
15-Jan-20211,049.501,062.801,002.651,007.301,007.3060,63,896
14-Jan-20211,064.001,064.001,030.001,052.601,052.6047,65,344
13-Jan-20211,074.001,078.751,050.051,069.651,069.6546,71,772
12-Jan-20211,077.601,077.651,053.001,064.201,064.2042,57,926
11-Jan-20211,062.101,081.551,040.501,077.601,077.6064,88,791
08-Jan-20211,007.751,060.001,005.451,051.101,051.1092,79,370
07-Jan-20211,005.501,010.00988.60994.75994.7533,54,950
06-Jan-20211,004.001,026.00983.35997.15997.1546,77,359
05-Jan-20211,002.501,007.95991.301,003.851,003.8540,40,321
04-Jan-2021980.601,005.00975.001,001.951,001.9535,15,825
01-Jan-2021976.00981.20971.20977.95977.9512,68,291
31-Dec-2020981.95986.40968.70973.20973.2028,59,399
30-Dec-2020970.00985.00967.80983.25983.2563,89,605
29-Dec-2020948.00968.25943.85965.65965.6543,92,641
28-Dec-2020947.25956.45944.25947.10947.1018,70,669
24-Dec-2020951.00956.00934.80947.25947.2525,10,775
23-Dec-2020946.55959.75941.00948.15948.1554,56,681
22-Dec-2020910.00948.90903.20944.65944.6555,37,682
21-Dec-2020928.15944.65890.00906.85906.8541,87,948
18-Dec-2020935.00947.00928.30933.80933.8055,63,979
17-Dec-2020921.55932.75912.40930.10930.1027,06,570
16-Dec-2020935.00935.00917.00921.55921.5527,99,394
15-Dec-2020900.35928.65898.45927.05927.0534,90,143
14-Dec-2020924.00924.25906.05909.40909.4032,39,051
11-Dec-2020922.20931.00916.45919.40919.4023,98,423
10-Dec-2020925.00932.60917.10927.30927.3026,08,358
09-Dec-2020938.00939.70925.90929.50929.5041,57,078
08-Dec-2020945.00947.20922.70932.30932.3043,99,638
07-Dec-2020915.50950.85914.00944.30944.3039,73,325
04-Dec-2020915.00929.30907.05923.10923.1043,02,626
03-Dec-2020913.00920.60902.95915.15915.1557,05,020
02-Dec-2020897.05912.50887.20908.70908.7055,16,684
01-Dec-2020900.00914.15871.65907.30907.3058,21,698
27-Nov-2020864.00885.95855.30876.85876.851,64,82,729
26-Nov-2020866.50867.95846.70857.05857.0551,69,423
25-Nov-2020875.00880.00855.25862.25862.2544,45,185
24-Nov-2020870.00890.00864.30877.65877.6570,68,121
23-Nov-2020838.00869.40836.75865.75865.7562,51,814
20-Nov-2020829.00844.95826.40837.55837.5560,63,818
19-Nov-2020833.00849.00820.00822.90822.9055,93,368
18-Nov-2020844.00844.90830.15836.10836.1027,72,377
17-Nov-2020848.55856.50830.90845.25845.2536,35,434
14-Nov-2020------
13-Nov-2020838.00845.70833.35838.85838.8528,39,192
12-Nov-2020837.00848.00834.55843.25843.2531,50,886
11-Nov-2020820.00840.65812.45837.50837.5053,87,431
10-Nov-2020872.00872.00819.10821.30821.3068,89,383
09-Nov-2020859.00877.00855.25872.75872.7542,97,119
06-Nov-2020835.00854.00824.10851.15851.1541,23,331
05-Nov-2020836.00849.70833.75840.70840.7042,69,675
04-Nov-2020816.00836.00812.60826.85826.8550,17,595
03-Nov-2020821.00825.00804.30808.10808.1045,99,741
02-Nov-2020821.40824.80809.40814.65814.6544,33,983
30-Oct-2020806.70818.65802.70813.30813.3061,89,261
29-Oct-2020790.00809.40781.85804.25804.2564,77,299
29-Oct-202015 Dividend
28-Oct-2020830.00836.45801.00804.30789.3068,29,067
27-Oct-2020826.40833.75816.00828.65813.2054,79,538
26-Oct-2020830.00854.70814.00819.25803.9797,70,648
23-Oct-2020840.00857.45833.55848.25832.4373,56,677
22-Oct-2020844.85853.90828.80837.45821.8339,62,610
21-Oct-2020851.10857.20833.95845.90830.1248,18,496
20-Oct-2020820.60852.90819.60849.85834.0073,82,532
19-Oct-2020828.00836.60817.60824.15808.7845,58,879
16-Oct-2020813.20828.30798.80822.75807.4179,78,964
15-Oct-2020853.00858.35806.70812.40797.2588,93,099
14-Oct-2020869.00873.80845.60848.85833.0253,46,616
13-Oct-2020856.90879.90851.00868.20852.0173,27,471
12-Oct-2020861.00864.80848.40856.90840.9233,43,240
09-Oct-2020860.50862.45845.25854.15838.2253,06,496
08-Oct-2020862.00887.55857.65860.30844.261,13,98,839
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...