Tech Mahindra Limited - TECHM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,465	1,456.9	1,456.9	1,477.3	1,453.1	1.6M
February 19, 2026	1,506.8	1,479.3	1,479.3	1,532.8	1,472.3	1.11M
February 18, 2026	1,524.6	1,504.8	1,504.8	1,528.6	1,481.7	1.99M
February 17, 2026	1,512.7	1,523.8	1,523.8	1,547.5	1,506	1.78M
February 16, 2026	1,526	1,512.7	1,512.7	1,541.9	1,494.7	1.87M
February 13, 2026	1,482.6	1,534.4	1,534.4	1,548	1,464.4	7.06M
February 12, 2026	1,605	1,536.6	1,536.6	1,611	1,528	5.34M
February 11, 2026	1,655	1,634.4	1,634.4	1,658	1,625	1.52M
February 10, 2026	1,625	1,644.6	1,644.6	1,658.5	1,611.1	1.53M
February 09, 2026	1,625	1,621.7	1,621.7	1,636	1,613.6	933,821
February 06, 2026	1,645	1,619.9	1,619.9	1,645.9	1,600	1.99M
February 05, 2026	1,630.1	1,646.2	1,646.2	1,659.1	1,630	1.72M
February 04, 2026	1,651	1,645.3	1,645.3	1,656	1,598	4.82M
February 03, 2026	1,845	1,716.5	1,716.5	1,854	1,712.7	2.71M
February 02, 2026	1,713.7	1,724	1,724	1,729.6	1,709.2	1.03M
February 01, 2026	1,732	1,717.3	1,717.3	1,766.4	1,706.4	654,184
January 30, 2026	1,757.1	1,743.1	1,743.1	1,760	1,731	1.67M
January 29, 2026	1,751.1	1,765.1	1,765.1	1,776.6	1,736.1	1.78M
January 28, 2026	1,748	1,762.9	1,762.9	1,765.7	1,739.9	2.53M
January 27, 2026	1,720	1,745.1	1,745.1	1,749	1,700	2.93M
January 23, 2026	1,699	1,701.1	1,701.1	1,709.7	1,689.2	1.83M
January 22, 2026	1,695	1,687.4	1,687.4	1,712.6	1,682.7	3.12M
January 21, 2026	1,678.5	1,686.7	1,686.7	1,694.3	1,660.1	1.77M
January 20, 2026	1,715	1,678.5	1,678.5	1,716.7	1,675	1.83M
January 19, 2026	1,690	1,718.3	1,718.3	1,736	1,673.5	10.62M
January 16, 2026	1,600	1,670.5	1,670.5	1,680.7	1,600	3.73M
January 14, 2026	1,612.9	1,588.5	1,588.5	1,613	1,583.1	1.57M
January 13, 2026	1,582	1,614.8	1,614.8	1,622.9	1,582	2.57M
January 12, 2026	1,572.1	1,586.1	1,586.1	1,594	1,562.8	652,320
January 09, 2026	1,583	1,582.2	1,582.2	1,606.4	1,578.1	1.41M
January 08, 2026	1,625	1,577.6	1,577.6	1,632.8	1,574.5	1.56M
January 07, 2026	1,599	1,625.2	1,625.2	1,633.9	1,595.8	1.31M
January 06, 2026	1,603.9	1,601.8	1,601.8	1,625.4	1,596.1	570,337
January 05, 2026	1,601.9	1,596.9	1,596.9	1,610.1	1,576.1	907,804
January 02, 2026	1,611	1,612	1,612	1,619.1	1,601.9	637,080
January 01, 2026	1,591	1,607.7	1,607.7	1,613.5	1,587.2	565,878
December 31, 2025	1,614.8	1,590.9	1,590.9	1,614.8	1,588.3	729,913
December 30, 2025	1,614.9	1,604.6	1,604.6	1,616.2	1,599	1.97M
December 29, 2025	1,614	1,612.4	1,612.4	1,629.8	1,610.1	891,096
December 26, 2025	1,630.5	1,612.3	1,612.3	1,633.7	1,608	461,192
December 24, 2025	1,630	1,631.5	1,631.5	1,636.6	1,615.3	955,299
December 23, 2025	1,646.5	1,633	1,633	1,646.5	1,628.8	1.16M
December 22, 2025	1,615.9	1,646.7	1,646.7	1,649.8	1,612.8	1.47M
December 19, 2025	1,611	1,612.5	1,612.5	1,624	1,595	1.8M
December 18, 2025	1,581	1,605.6	1,605.6	1,608.8	1,574.6	1.75M
December 17, 2025	1,578.2	1,579.4	1,579.4	1,586.2	1,570.3	582,264
December 16, 2025	1,570	1,578.2	1,578.2	1,580.3	1,564.7	999,338
December 15, 2025	1,571	1,575.4	1,575.4	1,588.7	1,567.7	784,781
December 12, 2025	1,575	1,578.4	1,578.4	1,580.5	1,558.7	754,788
December 11, 2025	1,550	1,568.2	1,568.2	1,572	1,541	1.25M
December 10, 2025	1,563	1,550.8	1,550.8	1,572.9	1,548.2	735,586
December 09, 2025	1,579.1	1,561.6	1,561.6	1,586	1,559	1.53M
December 08, 2025	1,581	1,591.8	1,591.8	1,595.7	1,572.7	2.83M
December 05, 2025	1,567.1	1,570.8	1,570.8	1,583	1,556.6	2.22M
December 04, 2025	1,545.1	1,562.3	1,562.3	1,577.9	1,541.1	2.42M
December 03, 2025	1,537.9	1,541.7	1,541.7	1,550.8	1,530.3	2.14M
December 02, 2025	1,523.1	1,536.7	1,536.7	1,539	1,520	1.76M
December 01, 2025	1,515.3	1,529.5	1,529.5	1,532	1,509.7	1.53M
November 28, 2025	1,515.8	1,517.3	1,517.3	1,525.3	1,503.7	1.25M
November 27, 2025	1,523	1,509.8	1,509.8	1,532	1,505	1.43M

Tech Mahindra Limited (TECHM.NS) NSE