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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,498	1,520.4	1,520.4	1,522.7	1,496.2	1.59M
November 25, 2025	1,501.2	1,494.7	1,494.7	1,502	1,483.5	1.68M
November 24, 2025	1,470	1,494.7	1,494.7	1,513.8	1,461.8	6.81M
November 21, 2025	1,455	1,461.5	1,461.5	1,469	1,440	2.62M
November 19, 2025	1,427.5	1,433.9	1,433.9	1,443.5	1,417.8	5.78M
November 18, 2025	1,444	1,422	1,422	1,451.1	1,419.5	1.55M
November 17, 2025	1,440	1,452.8	1,452.8	1,455.9	1,438.3	999,553
November 14, 2025	1,444.2	1,439.2	1,439.2	1,445.8	1,422.9	1.22M
November 13, 2025	1,463	1,451.4	1,451.4	1,463.8	1,442.3	1.18M
November 12, 2025	1,415	1,456.1	1,456.1	1,460.2	1,414	2.96M
November 11, 2025	1,405	1,408	1,408	1,410.4	1,392.2	2.49M
November 10, 2025	1,386.7	1,397.8	1,397.8	1,404.3	1,383.6	2.88M
November 07, 2025	1,400.1	1,386.7	1,386.7	1,409.8	1,385	1.21M
November 06, 2025	1,412	1,413.6	1,413.6	1,420.9	1,410	2.5M
November 04, 2025	1,419.9	1,409.2	1,409.2	1,425.3	1,405.6	1.19M
November 03, 2025	1,419.1	1,419.8	1,419.8	1,424	1,414	2.14M
October 31, 2025	1,433.8	1,424.4	1,424.4	1,437.5	1,420.3	1.76M
October 30, 2025	1,453.2	1,433.8	1,433.8	1,458.1	1,432.5	1.8M
October 29, 2025	1,453	1,452.2	1,452.2	1,461.2	1,442.6	1.31M
October 28, 2025	1,469	1,447.4	1,447.4	1,469.6	1,435.3	1.43M
October 27, 2025	1,457.9	1,462.8	1,462.8	1,475.6	1,457	1.04M
October 24, 2025	1,465.4	1,453.9	1,453.9	1,468	1,450	879,279
October 23, 2025	1,465	1,463.4	1,463.4	1,487.5	1,460.9	3.24M
October 21, 2025	1,450	1,448.7	1,448.7	1,457.3	1,442	114,229
October 20, 2025	1,440	1,444.4	1,444.4	1,455	1,439	1.8M
October 17, 2025	1,465	1,447.6	1,447.6	1,465	1,440.1	1.43M
October 16, 2025	1,466	1,463.8	1,463.8	1,466.7	1,447.9	1.62M
October 15, 2025	1,470	1,459	1,459	1,479	1,440.4	2.81M
October 14, 2025	1,460	1,468	1,468	1,479.8	1,457.9	1.43M
October 13, 2025	1,455	1,450.9	1,450.9	1,461.5	1,439.2	1.23M
October 10, 2025	1,477	1,457.2	1,457.2	1,477.7	1,450.1	937,747
October 09, 2025	1,458.2	1,466.6	1,466.6	1,475.4	1,452	1.35M
October 08, 2025	1,432.1	1,458.2	1,458.2	1,472.8	1,432.1	1.15M
October 07, 2025	1,440	1,438.9	1,438.9	1,445.8	1,426.6	1.11M
October 06, 2025	1,404.9	1,439.3	1,439.3	1,442	1,397.1	3.04M
October 03, 2025	1,423	1,400.6	1,400.6	1,423.8	1,397.3	2.57M
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

Tech Mahindra Limited (TECHM.NS) NSE