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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	1,647.9	1,623.9	1,623.9	1,647.9	1,615.5	1.55M
July 04, 2025	1,645	1,655.2	1,655.2	1,663.9	1,640.5	1.31M
July 03, 2025	1,684.9	1,671.9	1,641.9	1,693	1,670	1.71M
July 02, 2025	1,675	1,677.1	1,647.01	1,699	1,667.5	1.93M
July 01, 2025	1,690	1,671.2	1,641.21	1,697.4	1,669.3	1.69M
June 30, 2025	1,680.6	1,687	1,687	1,689.5	1,660	1.55M
June 27, 2025	1,698	1,674.4	1,674.4	1,701.8	1,662.6	6.18M
June 26, 2025	1,695	1,690.2	1,690.2	1,703.5	1,670.3	2.53M
June 25, 2025	1,689.8	1,705	1,705	1,714	1,675.8	1.42M
June 24, 2025	1,698.8	1,677.1	1,677.1	1,708.5	1,674.7	1.92M
June 23, 2025	1,680	1,681.8	1,681.8	1,692	1,675.7	732,380
June 20, 2025	1,680	1,696.1	1,696.1	1,708.5	1,669.2	3.43M
June 19, 2025	1,684	1,684	1,684	1,694	1,660.7	3.06M
June 18, 2025	1,717.1	1,710.7	1,710.7	1,732.8	1,708.4	1.3M
June 17, 2025	1,692.4	1,718.6	1,718.6	1,725	1,684.2	2.11M
June 16, 2025	1,658	1,693.9	1,693.9	1,706	1,651.2	2.16M
June 13, 2025	1,605	1,659	1,659	1,669	1,604.6	2.51M
June 12, 2025	1,636	1,644.4	1,644.4	1,658	1,611.9	2.32M
June 11, 2025	1,618	1,637.5	1,637.5	1,649	1,604.6	2.66M
June 10, 2025	1,579.1	1,610.9	1,610.9	1,633.5	1,579	3.32M
June 09, 2025	1,575	1,579.1	1,579.1	1,591.5	1,571.1	598,108
June 06, 2025	1,564.8	1,571.1	1,571.1	1,573.5	1,555.4	828,041
June 05, 2025	1,560	1,562.8	1,562.8	1,570.3	1,547	1.53M
June 04, 2025	1,544.8	1,556.7	1,556.7	1,566.6	1,544	1.44M
June 03, 2025	1,555.9	1,543.8	1,543.8	1,564.9	1,533.9	2.32M
June 02, 2025	1,565	1,549.1	1,549.1	1,569	1,542.1	2.12M
May 30, 2025	1,595	1,573.9	1,573.9	1,595	1,568	2.78M

Tech Mahindra Limited (TECHM.NS) NSE