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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	1,401	1,416	1,416	1,423.6	1,393.4	1.68M
September 30, 2025	1,408	1,400.3	1,400.3	1,426.7	1,392.5	2.23M
September 29, 2025	1,415	1,410.7	1,410.7	1,425	1,391.9	2.71M
September 26, 2025	1,439.9	1,407.7	1,407.7	1,441.5	1,403.5	1.85M
September 25, 2025	1,452	1,444.3	1,444.3	1,460.2	1,437	1.58M
September 24, 2025	1,470	1,452.4	1,452.4	1,470	1,439	2.12M
September 23, 2025	1,511.7	1,471.9	1,471.9	1,511.7	1,468.2	1.38M
September 22, 2025	1,499	1,505.4	1,505.4	1,510	1,453.3	5.72M
September 19, 2025	1,551	1,553.8	1,553.8	1,557.4	1,541.6	2.62M
September 18, 2025	1,556	1,550.7	1,550.7	1,566.9	1,541.8	2.25M
September 17, 2025	1,538.3	1,547.2	1,547.2	1,549.4	1,525.6	1.95M
September 16, 2025	1,522.9	1,531.5	1,531.5	1,534	1,510	1.01M
September 15, 2025	1,527.9	1,519.8	1,519.8	1,527.9	1,505.6	825,515
September 12, 2025	1,529	1,525.5	1,525.5	1,530	1,512.5	770,698
September 11, 2025	1,526	1,521.2	1,521.2	1,531.5	1,505.7	896,929
September 10, 2025	1,503	1,526	1,526	1,536	1,501.8	1.66M
September 09, 2025	1,466.6	1,498.2	1,498.2	1,500	1,465.7	1.75M
September 08, 2025	1,482.4	1,460.7	1,460.7	1,487.9	1,459	1.31M
September 05, 2025	1,499	1,477.9	1,477.9	1,507.4	1,462.1	1.88M
September 04, 2025	1,506.1	1,500.4	1,500.4	1,510.8	1,495.3	1.04M
September 03, 2025	1,512.8	1,508.2	1,508.2	1,516.1	1,497.3	1.43M
September 02, 2025	1,502	1,512.8	1,512.8	1,519.9	1,498.6	1.14M
September 01, 2025	1,485	1,505.5	1,505.5	1,509.9	1,485	1.24M
August 29, 2025	1,498.8	1,481.4	1,481.4	1,504.7	1,478.7	2.28M
August 28, 2025	1,500	1,495.6	1,495.6	1,509.2	1,482.6	1.77M
August 26, 2025	1,521	1,502.2	1,502.2	1,526.5	1,498.9	1.51M
August 25, 2025	1,516	1,527.1	1,527.1	1,539.7	1,505	1.39M
August 22, 2025	1,529.6	1,505	1,505	1,529.6	1,499	969,722
August 21, 2025	1,528	1,521.3	1,521.3	1,531.7	1,509.1	1.25M
August 20, 2025	1,488	1,524.1	1,524.1	1,532	1,487.4	2.33M
August 19, 2025	1,472	1,496.7	1,496.7	1,499.6	1,464.4	1.81M
August 18, 2025	1,500	1,471.2	1,471.2	1,500	1,468.1	1.25M
August 14, 2025	1,509.9	1,486.7	1,486.7	1,529.9	1,485	1.72M
August 13, 2025	1,515	1,506.3	1,506.3	1,518.7	1,499.3	1.82M
August 12, 2025	1,482.6	1,509.3	1,509.3	1,517.4	1,481	2.53M
August 11, 2025	1,480.4	1,481.1	1,481.1	1,522.7	1,469.7	888,886
August 08, 2025	1,473.8	1,480.4	1,480.4	1,496	1,473.8	1.37M
August 07, 2025	1,455	1,482	1,482	1,492	1,450	1.59M
August 06, 2025	1,480.1	1,459	1,459	1,481.5	1,453.3	1.04M
August 05, 2025	1,470.1	1,485.4	1,485.4	1,487.8	1,461.2	2.93M
August 04, 2025	1,435	1,475	1,475	1,477	1,419.1	1.58M
August 01, 2025	1,456.6	1,438.8	1,438.8	1,459.8	1,432.4	1.62M
July 31, 2025	1,450	1,463.7	1,463.7	1,473.3	1,447.2	1.38M
July 30, 2025	1,451.3	1,463.2	1,463.2	1,466.1	1,448.6	1.3M
July 29, 2025	1,450.6	1,453.8	1,453.8	1,459.1	1,436.4	1.46M
July 28, 2025	1,462	1,450.6	1,450.6	1,466	1,445.1	1.07M
July 25, 2025	1,490.1	1,461.9	1,461.9	1,501.3	1,455.7	1.18M
July 24, 2025	1,554	1,498.6	1,498.6	1,554	1,495.5	2.21M
July 23, 2025	1,551	1,546.6	1,546.6	1,552.9	1,534.5	2.89M
July 22, 2025	1,550	1,547.2	1,547.2	1,552.8	1,541.2	1.4M
July 21, 2025	1,551	1,543.8	1,543.8	1,553.4	1,531.3	988,041
July 18, 2025	1,573	1,548.9	1,548.9	1,574	1,538	3.62M
July 17, 2025	1,583.4	1,563.7	1,563.7	1,603.9	1,560.9	7.62M
July 16, 2025	1,580	1,607.9	1,607.9	1,611	1,577.3	2.21M
July 15, 2025	1,554.6	1,579	1,579	1,594.9	1,553	2.57M
July 14, 2025	1,598	1,576.7	1,576.7	1,598	1,564.1	2.07M
July 11, 2025	1,580	1,602.5	1,602.5	1,607	1,577.8	2.56M
July 10, 2025	1,614.8	1,600.1	1,600.1	1,617.4	1,590.1	1.63M
July 09, 2025	1,634.8	1,614.8	1,614.8	1,636.4	1,612	1.17M
July 08, 2025	1,623	1,635.4	1,635.4	1,643.8	1,619	1.32M

Tech Mahindra Limited (TECHM.NS) NSE