Canada markets closed

Tech Mahindra Limited (TECHM.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,278.75+88.45 (+7.43%)
At close: 03:30PM IST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241,250.001,347.001,241.001,278.751,278.7520,430,293
Apr 25, 20241,185.001,193.551,172.801,190.301,190.303,357,065
Apr 24, 20241,207.951,207.951,181.501,185.701,185.701,375,843
Apr 23, 20241,218.001,218.001,198.801,200.251,200.251,460,983
Apr 22, 20241,196.101,216.701,195.101,208.051,208.051,364,143
Apr 19, 20241,163.051,204.851,162.951,193.651,193.652,572,144
Apr 18, 20241,199.551,207.851,176.051,179.651,179.653,242,357
Apr 16, 20241,205.001,213.151,191.001,195.801,195.802,085,459
Apr 15, 20241,235.001,240.651,211.001,218.751,218.752,153,147
Apr 12, 20241,264.951,269.751,238.001,242.101,242.102,887,322
Apr 10, 20241,260.451,273.451,252.001,266.301,266.301,994,380
Apr 09, 20241,265.101,281.001,242.751,251.401,251.401,198,161
Apr 08, 20241,270.001,270.001,256.101,265.151,265.15686,932
Apr 05, 20241,275.001,275.951,260.201,263.401,263.401,184,658
Apr 04, 20241,260.001,289.001,246.901,279.251,279.252,460,669
Apr 03, 20241,240.001,263.001,240.001,255.151,255.151,819,093
Apr 02, 20241,244.001,251.951,235.101,236.801,236.801,320,357
Apr 01, 20241,252.101,261.151,242.001,244.551,244.551,397,037
Mar 28, 20241,260.001,264.951,242.001,248.101,248.102,436,133
Mar 27, 20241,258.001,263.151,246.551,253.801,253.802,128,854
Mar 26, 20241,262.251,271.601,251.001,254.351,254.352,144,358
Mar 22, 20241,258.501,279.901,236.101,262.651,262.652,990,908
Mar 21, 20241,275.001,287.451,270.651,282.751,282.751,420,041
Mar 20, 20241,252.001,272.001,247.001,264.301,264.301,139,621
Mar 19, 20241,270.001,272.651,248.901,252.251,252.251,243,420
Mar 18, 20241,282.001,287.451,268.051,272.651,272.65630,807
Mar 15, 20241,293.001,293.001,268.501,282.201,282.202,499,025
Mar 14, 20241,272.001,297.451,258.051,293.351,293.352,129,097
Mar 13, 20241,292.301,299.401,266.301,277.201,277.202,001,399
Mar 12, 20241,295.001,307.651,277.701,292.301,292.301,963,068
Mar 11, 20241,288.151,296.301,275.501,289.001,289.001,577,732
Mar 07, 20241,275.001,293.101,265.551,288.151,288.152,073,691
Mar 06, 20241,267.501,274.351,250.101,271.001,271.002,064,350
Mar 05, 20241,274.901,279.901,259.101,272.501,272.501,420,379
Mar 04, 20241,275.601,285.501,270.101,280.051,280.051,843,831
Mar 01, 20241,287.001,287.001,268.001,271.801,271.801,560,034
Feb 29, 20241,280.001,285.201,264.251,273.851,273.852,251,498
Feb 28, 20241,302.001,306.051,271.001,285.851,285.851,289,779
Feb 27, 20241,295.001,305.051,283.701,296.051,296.051,488,661
Feb 26, 20241,322.251,324.901,295.001,298.251,298.251,196,507
Feb 23, 20241,338.901,342.551,316.301,322.251,322.251,660,506
Feb 22, 20241,307.001,330.501,299.351,328.101,328.102,201,424
Feb 21, 20241,320.001,325.001,292.201,296.601,296.601,769,508
Feb 20, 20241,310.001,323.651,302.001,320.551,320.552,113,200
Feb 19, 20241,302.951,318.001,287.451,310.001,310.001,496,111
Feb 16, 20241,305.101,309.201,298.001,302.551,302.551,994,659
Feb 15, 20241,304.701,308.001,291.551,300.351,300.351,703,763
Feb 14, 20241,310.001,319.951,282.651,292.901,292.903,426,103
Feb 13, 20241,321.951,334.801,300.001,328.451,328.451,127,361
Feb 12, 20241,318.401,331.001,311.101,318.801,318.801,149,683
Feb 09, 20241,317.001,321.451,305.951,311.051,311.051,085,349
Feb 08, 20241,326.001,329.651,302.001,309.251,309.252,308,756
Feb 07, 20241,351.501,358.701,314.051,318.001,318.002,004,588
Feb 06, 20241,330.001,362.401,328.101,351.051,351.052,713,529
Feb 05, 20241,345.801,353.101,328.001,332.751,332.75953,919
Feb 02, 20241,323.501,354.001,323.051,338.101,338.101,838,847
Feb 01, 20241,330.001,336.351,309.751,312.501,312.502,286,420
Jan 31, 20241,318.101,336.001,312.301,333.651,333.651,798,462
Jan 30, 20241,323.951,340.951,315.001,317.851,317.852,293,154
Jan 29, 20241,338.001,338.001,311.001,314.351,314.352,495,791
Jan 25, 20241,348.001,356.351,312.051,322.051,322.058,424,862
Jan 24, 20241,372.951,410.501,365.551,407.951,407.952,008,135
Jan 23, 20241,396.501,416.301,356.751,366.651,366.652,683,661
Jan 19, 20241,373.901,397.851,355.001,389.901,389.904,463,826
Jan 18, 20241,326.701,369.501,306.001,355.151,355.154,533,782
Jan 17, 20241,306.001,334.501,305.251,326.751,326.752,313,059
Jan 16, 20241,330.101,332.201,310.501,320.401,320.401,883,106
Jan 15, 20241,335.001,401.501,333.851,337.651,337.656,012,767
Jan 12, 20241,271.801,311.751,267.001,308.051,308.055,023,455
Jan 11, 20241,240.901,261.801,240.901,249.401,249.40930,492
Jan 10, 20241,236.501,246.451,228.301,240.901,240.90808,638
Jan 09, 20241,240.551,251.201,232.601,235.651,235.65994,439
Jan 08, 20241,250.201,254.251,221.401,228.951,228.951,320,667
Jan 05, 20241,254.901,271.851,245.551,248.301,248.301,756,868
Jan 04, 20241,250.101,254.701,231.701,247.501,247.503,355,191
Jan 03, 20241,265.001,274.001,240.001,244.201,244.202,231,707
Jan 02, 20241,298.001,299.101,272.851,278.101,278.101,615,064
Jan 01, 20241,273.001,303.801,265.251,297.151,297.151,776,828
Dec 29, 20231,285.951,291.951,268.101,272.651,272.651,187,193
Dec 28, 20231,285.001,289.001,270.551,285.951,285.952,284,964
Dec 27, 20231,287.901,291.501,267.251,280.151,280.151,584,695
Dec 26, 20231,275.001,288.751,260.551,282.001,282.001,720,830
Dec 22, 20231,260.001,280.901,242.501,275.151,275.152,297,352
Dec 21, 20231,232.001,258.551,226.001,250.101,250.103,337,533
Dec 20, 20231,291.001,314.001,238.201,248.601,248.602,860,865
Dec 19, 20231,300.001,300.951,269.201,281.451,281.451,717,860
Dec 18, 20231,305.001,333.051,286.451,291.751,291.752,671,348
Dec 15, 20231,270.001,324.801,262.501,306.101,306.105,900,381
Dec 14, 20231,235.001,269.801,230.151,264.701,264.705,287,733
Dec 13, 20231,226.001,233.951,197.051,216.101,216.103,025,706
Dec 12, 20231,237.951,245.001,218.651,226.151,226.151,114,846
Dec 11, 20231,231.001,240.501,225.301,233.301,233.301,558,876
Dec 08, 20231,230.001,237.951,217.251,225.301,225.302,642,571
Dec 07, 20231,226.001,231.001,220.101,223.251,223.251,076,885
Dec 06, 20231,223.001,247.001,218.651,225.201,225.202,637,916
Dec 05, 20231,224.001,226.251,208.851,220.601,220.601,499,843
Dec 04, 20231,238.001,249.201,218.001,223.901,223.901,581,599
Dec 01, 20231,226.801,226.801,211.551,220.551,220.551,017,856
Nov 30, 20231,222.001,228.301,208.701,220.951,220.952,978,406
Nov 29, 20231,207.001,234.601,206.651,221.701,221.701,898,448
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...