Canada markets open in 5 hours 42 minutes

Tech Mahindra Limited (TECHM.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,272.10+10.15 (+0.80%)
As of 12:59PM IST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241,264.551,274.001,254.001,272.101,272.1024,249
Apr 30, 20241,288.001,291.051,259.551,261.951,261.95103,684
Apr 29, 20241,289.401,311.501,284.551,288.801,288.80153,254
Apr 26, 20241,245.301,344.951,242.401,277.451,277.45853,183
Apr 25, 20241,181.251,193.751,172.551,190.101,190.1063,620
Apr 24, 20241,204.951,206.101,181.301,186.101,186.1018,052
Apr 23, 20241,219.751,219.751,199.451,200.101,200.1022,954
Apr 22, 20241,194.201,216.951,194.201,207.651,207.6548,774
Apr 19, 20241,164.951,204.951,163.701,193.751,193.75181,948
Apr 18, 20241,203.001,207.551,176.051,179.851,179.8588,264
Apr 16, 20241,206.001,213.501,190.801,196.001,196.00113,502
Apr 15, 20241,220.051,239.951,210.851,219.201,219.2071,520
Apr 12, 20241,267.601,269.001,238.001,242.251,242.25145,890
Apr 10, 20241,253.651,273.151,252.751,266.451,266.4528,007
Apr 09, 20241,263.601,280.801,242.751,251.001,251.0071,780
Apr 08, 20241,274.951,274.951,256.551,265.501,265.5036,809
Apr 05, 20241,277.751,277.751,260.001,263.251,263.2592,106
Apr 04, 20241,262.951,288.951,247.001,278.651,278.6583,060
Apr 03, 20241,242.801,262.201,240.201,256.001,256.0076,214
Apr 02, 20241,245.001,245.951,235.201,236.651,236.6588,037
Apr 01, 20241,250.401,260.501,242.001,244.801,244.8072,732
Mar 28, 20241,254.201,264.951,242.501,250.401,250.4080,103
Mar 27, 20241,259.951,263.451,247.001,253.651,253.6546,818
Mar 26, 20241,264.701,271.451,250.451,253.801,253.8070,980
Mar 22, 20241,260.001,279.551,236.451,265.201,265.20142,341
Mar 21, 20241,268.701,287.051,268.701,282.251,282.2562,585
Mar 20, 20241,250.051,270.501,246.951,263.451,263.4558,609
Mar 19, 20241,272.051,272.051,248.351,252.351,252.3598,776
Mar 18, 20241,281.851,286.751,267.601,272.051,272.0512,738
Mar 15, 20241,291.651,291.651,268.051,281.851,281.85105,305
Mar 14, 20241,265.051,297.001,258.651,293.901,293.9016,543
Mar 13, 20241,282.001,298.901,266.851,276.801,276.80156,523
Mar 12, 20241,292.101,307.751,278.051,292.001,292.00147,598
Mar 11, 20241,288.151,295.951,275.451,289.651,289.6576,360
Mar 07, 20241,277.951,293.651,267.501,288.901,288.90122,933
Mar 06, 20241,265.551,274.251,250.101,271.401,271.4060,012
Mar 05, 20241,271.151,279.001,259.701,272.801,272.8053,789
Mar 04, 20241,272.501,285.501,270.501,280.101,280.1081,005
Mar 01, 20241,294.951,294.951,268.051,271.651,271.65133,092
Feb 29, 20241,278.051,285.001,264.751,276.251,276.2522,613
Feb 28, 20241,296.001,305.851,275.001,284.001,284.0021,329
Feb 27, 20241,298.151,304.751,283.801,295.701,295.7049,947
Feb 26, 20241,315.551,321.801,295.001,297.801,297.8024,846
Feb 23, 20241,336.101,342.351,317.701,321.801,321.80145,372
Feb 22, 20241,309.351,330.001,300.001,327.301,327.3078,207
Feb 21, 20241,319.701,322.751,292.051,297.251,297.2521,194
Feb 20, 20241,317.851,322.951,302.301,319.701,319.7026,967
Feb 19, 20241,303.001,317.901,287.601,309.201,309.2084,593
Feb 16, 20241,303.351,309.351,298.001,303.251,303.25143,934
Feb 15, 20241,306.601,307.701,291.051,300.351,300.3517,885
Feb 14, 20241,311.301,312.801,282.451,292.701,292.7091,602
Feb 13, 20241,318.751,335.001,300.001,329.301,329.3014,519
Feb 12, 20241,314.201,330.501,311.101,318.101,318.1064,688
Feb 09, 20241,315.151,321.951,306.201,311.751,311.75181,312
Feb 08, 20241,330.001,330.001,301.901,309.751,309.7562,110
Feb 07, 20241,350.351,357.251,314.301,319.201,319.2030,618
Feb 06, 20241,326.851,361.951,326.851,350.351,350.3546,129
Feb 05, 20241,344.151,352.901,328.001,331.901,331.9059,343
Feb 02, 20241,316.101,353.901,316.101,338.651,338.65132,015
Feb 01, 20241,332.401,336.501,310.201,311.951,311.9529,335
Jan 31, 20241,319.951,335.851,312.501,333.451,333.4522,317
Jan 30, 20241,322.351,340.351,315.001,317.701,317.7069,585
Jan 29, 20241,344.801,344.801,311.201,314.601,314.6053,520
Jan 25, 20241,349.651,357.351,312.501,321.601,321.60320,876
Jan 24, 20241,370.151,410.001,367.751,407.751,407.7555,136
Jan 23, 20241,399.001,416.001,357.651,365.601,365.6063,203
Jan 19, 20241,375.001,397.251,366.151,389.701,389.70285,914
Jan 18, 2024------
Jan 17, 20241,313.901,333.951,305.001,326.701,326.7056,344
Jan 16, 20241,333.951,333.951,310.001,319.551,319.5588,106
Jan 15, 20241,333.701,401.501,333.701,338.101,338.10171,611
Jan 12, 20241,266.151,312.001,266.151,307.551,307.55227,072
Jan 11, 20241,244.901,262.001,242.001,248.501,248.50254,377
Jan 10, 20241,238.901,245.851,230.001,241.151,241.1520,502
Jan 09, 20241,240.001,251.001,232.401,234.601,234.6026,276
Jan 08, 20241,249.051,253.851,221.001,227.051,227.0563,121
Jan 05, 20241,253.601,271.151,245.051,249.051,249.05203,431
Jan 04, 20241,249.801,254.601,231.601,247.901,247.9082,704
Jan 03, 20241,266.301,273.001,240.001,244.201,244.2034,692
Jan 02, 20241,299.351,299.351,273.151,277.901,277.9052,583
Jan 01, 20241,270.701,304.001,265.201,298.101,298.1039,009
Dec 29, 20231,286.001,291.701,268.001,272.601,272.6093,935
Dec 28, 20231,286.301,288.451,271.001,286.151,286.1566,088
Dec 27, 20231,290.001,290.901,267.901,280.201,280.2027,496
Dec 26, 20231,274.501,288.801,260.551,281.151,281.1553,142
Dec 22, 20231,256.451,281.351,241.801,274.501,274.5091,952
Dec 21, 20231,229.651,258.001,224.951,249.951,249.9535,809
Dec 20, 20231,282.851,314.301,238.151,247.151,247.15133,510
Dec 19, 20231,300.251,301.101,269.151,281.551,281.5535,761
Dec 18, 20231,309.951,332.601,286.551,291.501,291.5077,499
Dec 15, 20231,266.051,324.751,262.301,304.451,304.45231,218
Dec 14, 20231,231.851,271.001,231.401,264.001,264.00336,281
Dec 13, 20231,227.251,229.901,197.301,216.451,216.4566,621
Dec 12, 20231,236.601,241.001,219.501,226.151,226.1523,480
Dec 11, 20231,229.001,240.001,225.651,232.901,232.9070,693
Dec 08, 20231,228.701,237.601,217.151,225.651,225.65192,468
Dec 07, 20231,226.001,231.001,220.001,223.301,223.3045,402
Dec 06, 20231,223.001,246.401,218.951,225.451,225.45132,669
Dec 05, 20231,225.001,225.001,209.001,220.251,220.2562,897
Dec 04, 20231,233.001,248.351,218.251,223.551,223.5558,641
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...