Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Tech Mahindra Limited (TECHM.NS)

Compare
1,272.75
-41.65
(-3.17%)
At close: April 9 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,290.001,299.951,264.351,272.751,272.753,724,878
Apr 8, 20251,314.001,342.051,291.151,314.401,314.402,868,814
Apr 7, 20251,245.001,293.801,209.401,288.001,288.003,044,730
Apr 4, 20251,350.001,359.201,318.851,320.951,320.951,757,493
Apr 3, 20251,397.001,400.001,360.251,369.351,369.351,943,422
Apr 2, 20251,397.151,426.051,397.151,423.051,423.051,617,949
Apr 1, 20251,402.001,416.951,385.401,395.151,395.151,578,367
Mar 28, 20251,415.101,430.001,408.551,418.251,418.251,642,693
Mar 27, 20251,407.151,430.001,406.001,423.901,423.902,541,022
Mar 26, 20251,464.001,464.001,409.501,416.301,416.302,231,144
Mar 25, 20251,474.001,483.901,449.451,455.501,455.502,056,315
Mar 24, 20251,415.851,467.651,413.601,458.651,458.653,072,831
Mar 21, 20251,390.051,431.101,382.051,409.251,409.254,056,023
Mar 20, 20251,403.151,421.001,400.051,410.551,410.552,863,413
Mar 19, 20251,430.651,431.801,394.401,396.151,396.155,557,840
Mar 18, 20251,440.101,440.101,440.101,440.101,440.10-
Mar 17, 20251,442.951,448.001,425.201,440.101,440.101,747,569
Mar 13, 20251,442.001,456.251,422.001,440.651,440.65995,812
Mar 12, 20251,481.001,489.001,408.801,438.301,438.302,665,932
Mar 11, 20251,464.501,487.401,453.601,479.201,479.201,769,157
Mar 10, 20251,492.351,500.001,482.501,486.851,486.85798,491
Mar 7, 20251,501.951,507.201,482.001,492.351,492.35893,696
Mar 6, 20251,541.001,550.801,500.951,503.451,503.452,246,380
Mar 5, 20251,488.251,549.001,487.501,538.101,538.101,967,418
Mar 4, 20251,475.001,499.451,433.051,488.251,488.252,386,196
Mar 3, 20251,500.001,531.501,476.201,493.051,493.052,851,006
Feb 28, 20251,570.001,572.901,478.401,487.851,487.854,155,992
Feb 27, 20251,575.001,595.701,569.901,588.251,588.252,208,643
Feb 25, 20251,608.051,614.001,589.001,593.951,593.951,425,126
Feb 24, 20251,630.001,643.951,604.251,613.701,613.701,672,609
Feb 21, 20251,657.751,664.951,642.201,649.501,649.501,479,239
Feb 20, 20251,680.001,693.651,655.001,657.851,657.851,485,087
Feb 19, 20251,694.051,712.401,675.051,685.801,685.801,113,961
Feb 18, 20251,668.001,708.951,664.051,705.001,705.002,654,136
Feb 17, 20251,655.901,667.951,631.001,664.951,664.951,114,005
Feb 14, 20251,685.001,694.001,652.051,659.101,659.10961,944
Feb 13, 20251,675.001,689.451,640.551,675.301,675.301,555,491
Feb 12, 20251,680.001,690.001,668.801,680.201,680.201,889,477
Feb 11, 20251,706.001,709.001,663.201,669.101,669.101,800,036
Feb 10, 20251,683.001,703.751,673.201,699.051,699.051,235,699
Feb 7, 20251,675.001,695.601,657.901,692.101,692.101,582,031
Feb 6, 20251,670.001,684.701,650.001,669.601,669.601,288,106
Feb 5, 20251,662.851,671.001,644.401,661.001,661.001,449,280
Feb 4, 20251,662.751,676.951,645.051,659.051,659.051,467,006
Feb 3, 20251,630.001,664.051,605.151,654.701,654.701,415,698
Feb 1, 20251,674.501,685.901,636.701,646.401,646.40410,470
Jan 31, 20251,675.001,695.001,665.251,674.451,674.451,065,425
Jan 30, 20251,685.001,704.901,657.001,670.101,670.10868,832
Jan 29, 20251,663.951,685.001,654.051,681.151,681.151,146,508
Jan 28, 20251,655.951,664.651,638.001,648.351,648.351,820,874
Jan 27, 20251,710.001,713.901,645.001,653.901,653.901,174,799
Jan 24, 20251,719.001,736.401,705.351,723.051,723.051,257,165
Jan 23, 20251,671.001,729.501,671.001,713.401,713.402,255,334
Jan 22, 20251,642.701,688.751,635.251,683.951,683.952,478,559
Jan 21, 20251,674.601,703.551,636.101,640.501,640.502,500,061
Jan 20, 20251,663.001,687.151,625.001,674.601,674.604,856,268
Jan 17, 20251,684.751,699.901,650.401,660.301,660.302,502,285
Jan 16, 20251,695.001,722.851,670.951,687.651,687.652,334,315
Jan 15, 20251,658.001,679.001,650.151,675.951,675.951,079,742
Jan 14, 20251,669.901,670.451,621.301,647.501,647.502,480,288
Jan 13, 20251,698.051,701.001,649.901,659.651,659.651,401,093
Jan 10, 20251,653.101,714.001,636.301,705.601,705.602,208,899
Jan 9, 20251,663.701,669.501,638.201,642.801,642.80774,065
Jan 8, 20251,667.951,669.951,634.001,663.751,663.75673,344
Jan 7, 20251,693.001,705.001,661.501,671.151,671.151,305,847
Jan 6, 20251,704.751,711.301,675.001,686.301,686.30945,693
Jan 3, 20251,712.201,729.851,681.351,689.451,689.452,448,088
Jan 2, 20251,709.001,735.701,696.001,726.951,726.951,238,954
Jan 1, 20251,700.601,717.601,691.251,703.851,703.85721,479
Dec 31, 20241,729.001,729.001,682.451,706.201,706.201,459,630
Dec 30, 20241,715.001,773.601,693.801,740.851,740.856,781,500
Dec 27, 20241,704.951,716.501,698.701,711.651,711.65647,945
Dec 26, 20241,707.101,714.651,690.651,698.701,698.70659,638
Dec 24, 20241,717.601,725.351,695.701,704.901,704.90711,026
Dec 23, 20241,690.901,725.001,685.851,712.401,712.401,301,223
Dec 20, 20241,770.001,770.851,680.101,686.051,686.052,921,154
Dec 19, 20241,739.951,768.901,735.001,754.351,754.352,402,819
Dec 18, 20241,762.051,787.951,760.551,778.901,778.901,337,600
Dec 17, 20241,777.451,789.151,761.001,770.751,770.751,160,899
Dec 16, 20241,793.501,793.501,766.001,775.551,775.551,075,193
Dec 13, 20241,781.001,804.601,761.001,796.401,796.401,503,188
Dec 12, 20241,768.051,807.701,761.051,789.601,789.603,018,243
Dec 11, 20241,765.001,769.751,750.051,762.801,762.801,285,654
Dec 10, 20241,766.201,777.001,753.301,763.551,763.551,625,591
Dec 9, 20241,779.101,800.751,771.201,777.851,777.851,069,659
Dec 6, 20241,797.001,797.001,775.601,782.801,782.801,180,840
Dec 5, 20241,759.601,793.951,755.101,786.951,786.952,762,694
Dec 4, 20241,742.101,774.601,740.601,759.601,759.601,811,165
Dec 3, 20241,760.001,761.001,737.601,749.501,749.501,824,151
Dec 2, 20241,710.001,748.001,705.901,745.951,745.951,370,756
Nov 29, 20241,708.001,730.001,700.501,712.301,712.301,556,942
Nov 28, 20241,757.001,760.001,706.801,713.351,713.351,787,990
Nov 27, 20241,741.001,767.001,735.551,756.801,756.802,088,228
Nov 26, 20241,732.601,762.001,731.051,745.401,745.401,291,712
Nov 25, 20241,760.001,767.801,727.851,732.601,732.603,913,302
Nov 22, 20241,714.751,749.851,702.251,747.451,747.452,344,087
Nov 21, 20241,712.001,725.001,684.801,702.251,702.252,212,146
Nov 19, 20241,664.901,724.401,664.101,699.651,699.651,982,317
Nov 18, 20241,684.751,688.001,633.251,660.801,660.801,617,013
Nov 14, 20241,663.001,692.001,663.001,687.501,687.501,919,974
Nov 13, 20241,680.001,689.001,663.651,675.601,675.601,063,556
Nov 12, 20241,710.001,710.501,684.001,687.001,687.001,414,446
Nov 11, 20241,672.801,715.451,666.051,704.151,704.151,587,351
Nov 8, 20241,660.001,686.451,650.051,681.351,681.351,883,257
Nov 7, 20241,695.001,715.501,644.351,651.001,651.001,285,140
Nov 6, 20241,649.951,697.751,635.001,693.551,693.553,164,061
Nov 5, 20241,638.301,654.001,623.801,632.651,632.651,376,651
Nov 4, 20241,614.001,640.251,608.051,638.401,638.402,746,587
Nov 1, 20241,619.001,619.001,598.801,603.651,603.65249,236
Oct 31, 2024 15.00 Dividend
Oct 31, 20241,666.601,669.801,595.551,608.651,608.653,638,913
Oct 30, 20241,704.101,712.151,682.251,684.951,669.951,305,424
Oct 29, 20241,709.001,724.101,680.351,698.501,683.381,499,121
Oct 28, 20241,710.001,727.951,693.201,702.551,687.391,271,473
Oct 25, 20241,735.751,742.401,710.351,716.451,701.171,743,714
Oct 24, 20241,735.051,748.001,728.051,735.751,720.301,570,443
Oct 23, 20241,696.551,749.001,685.601,735.951,720.504,198,781
Oct 22, 20241,703.401,726.951,691.451,696.551,681.452,484,594
Oct 21, 20241,745.001,761.851,690.051,701.201,686.065,898,020
Oct 18, 20241,695.001,702.401,645.601,687.901,672.873,119,646
Oct 17, 20241,660.701,709.901,656.001,699.001,683.883,771,316
Oct 16, 20241,670.001,677.451,652.801,660.301,645.521,070,524
Oct 15, 20241,700.001,703.451,663.501,675.351,660.442,503,380
Oct 14, 20241,648.001,697.001,648.001,692.501,677.432,070,051
Oct 11, 20241,603.001,650.001,603.001,647.051,632.391,019,027
Oct 10, 20241,673.001,675.951,611.351,619.701,605.281,518,162
Oct 9, 20241,639.001,669.801,632.051,658.801,644.032,177,241
Oct 8, 20241,625.001,635.001,603.601,629.101,614.601,311,331
Oct 7, 20241,624.951,632.051,600.201,618.551,604.141,619,326
Oct 4, 20241,591.001,648.401,591.001,616.451,602.062,927,576
Oct 3, 20241,615.001,631.151,596.151,604.051,589.772,332,279
Oct 1, 20241,580.001,642.901,580.001,625.401,610.935,176,596
Sep 30, 20241,606.001,606.001,567.851,577.201,563.163,460,691
Sep 27, 20241,625.001,664.801,604.551,609.251,594.923,539,822
Sep 26, 20241,610.001,619.851,596.001,606.951,592.642,173,853
Sep 25, 20241,637.101,643.101,590.051,602.751,588.482,505,756
Sep 24, 20241,601.551,643.501,598.101,637.101,622.531,781,972
Sep 23, 20241,624.951,631.001,594.501,607.151,592.841,535,902
Sep 20, 20241,608.001,629.301,582.401,622.051,607.613,984,683
Sep 19, 20241,620.001,635.351,587.051,595.351,581.153,032,379
Sep 18, 20241,648.151,648.151,589.001,605.401,591.112,930,297
Sep 17, 20241,649.001,672.001,641.101,651.551,636.851,499,644
Sep 16, 20241,651.101,670.001,646.501,649.001,634.321,060,407
Sep 13, 20241,649.901,659.901,638.001,656.051,641.311,373,924
Sep 12, 20241,619.901,649.601,606.001,643.251,628.622,356,422
Sep 11, 20241,612.001,627.001,598.101,602.601,588.331,395,340
Sep 10, 20241,592.001,613.701,578.501,607.401,593.092,541,973
Sep 9, 20241,623.201,631.301,574.751,579.201,565.142,965,098
Sep 6, 20241,639.501,651.201,613.951,623.251,608.801,672,937
Sep 5, 20241,653.001,657.901,632.901,639.501,624.901,080,904
Sep 4, 20241,619.751,650.001,608.901,645.301,630.651,643,875
Sep 3, 20241,639.001,659.251,632.101,644.101,629.461,739,553
Sep 2, 20241,636.501,662.001,635.551,646.651,631.991,582,818
Aug 30, 20241,647.001,663.751,631.101,636.501,621.931,926,984
Aug 29, 20241,620.051,656.251,620.051,647.351,632.682,194,339
Aug 28, 20241,620.001,665.001,616.201,627.351,612.863,033,590
Aug 27, 20241,644.001,645.001,622.101,624.601,610.141,083,351
Aug 26, 20241,610.001,643.001,609.001,640.151,625.551,510,157
Aug 23, 20241,613.051,616.951,593.051,598.401,584.171,020,913
Aug 22, 20241,605.051,620.651,596.001,611.251,596.911,562,554
Aug 21, 20241,616.001,628.001,602.001,604.651,590.361,935,929
Aug 20, 20241,601.001,633.651,595.251,628.601,614.102,442,281
Aug 19, 20241,587.851,602.701,575.851,594.651,580.451,640,507
Aug 16, 20241,558.401,589.001,531.301,585.301,571.193,224,481
Aug 14, 20241,512.001,529.451,505.001,524.401,510.832,833,790
Aug 13, 20241,508.301,523.651,495.151,503.401,490.02580,901
Aug 12, 20241,506.701,524.501,489.401,512.501,499.041,809,860
Aug 9, 20241,484.951,509.251,480.551,506.701,493.291,521,252
Aug 8, 20241,470.001,488.151,462.001,466.451,453.402,333,194
Aug 7, 20241,500.801,515.251,471.001,473.651,460.533,002,937
Aug 6, 20241,465.501,503.001,465.501,483.401,470.191,665,788
Aug 5, 20241,470.001,484.251,426.751,456.351,443.392,186,582
Aug 2, 20241,525.501,533.551,502.301,507.701,494.282,894,949
Aug 1, 20241,554.401,569.001,537.601,544.451,530.701,315,921
Jul 31, 20241,538.001,561.751,535.001,554.401,540.562,398,955
Jul 30, 20241,520.001,551.951,520.001,538.051,524.361,622,543
Jul 29, 20241,545.651,554.701,510.051,525.351,511.771,755,979
Jul 26, 20241,530.001,544.651,444.251,541.151,527.437,133,745
Jul 25, 20241,525.001,547.551,504.901,530.001,516.383,283,912
Jul 24, 20241,493.401,540.001,473.401,533.301,519.652,561,617
Jul 23, 20241,491.001,502.701,460.001,493.401,480.111,640,492
Jul 22, 20241,479.951,505.851,476.101,495.551,482.242,225,781
Jul 19, 2024 28.00 Dividend
Jul 19, 20241,538.001,539.951,486.501,491.401,478.122,504,915
Jul 18, 20241,507.001,545.701,505.001,539.351,497.902,752,497
Jul 16, 20241,503.351,519.001,489.101,516.201,475.371,794,159
Jul 15, 20241,520.101,527.501,492.001,499.051,458.682,374,623
Jul 12, 20241,475.001,511.801,461.051,505.051,464.524,372,156
Jul 11, 20241,476.001,476.001,441.251,460.601,421.271,408,434
Jul 10, 20241,472.101,472.801,441.501,463.351,423.94802,718
Jul 9, 20241,466.001,469.401,455.001,465.751,426.281,049,695
Jul 8, 20241,461.351,478.951,460.151,467.601,428.08807,698
Jul 5, 20241,467.001,470.001,449.951,461.351,422.001,334,838
Jul 4, 20241,482.001,492.001,453.301,459.151,419.861,322,999
Jul 3, 20241,479.951,485.001,461.001,479.801,439.95896,602
Jul 2, 20241,480.001,498.001,470.001,472.151,432.512,092,643
Jul 1, 20241,430.351,478.501,424.151,472.101,432.463,837,301
Jun 28, 20241,441.001,453.001,426.651,430.351,391.832,222,285
Jun 27, 20241,404.351,443.801,392.001,432.251,393.684,286,657
Jun 26, 20241,432.801,434.801,410.001,413.051,375.001,565,878
Jun 25, 20241,398.801,432.001,394.751,427.751,389.302,201,375
Jun 24, 20241,390.001,409.001,381.001,401.701,363.951,111,433
Jun 21, 20241,408.001,440.301,386.051,399.801,362.106,836,535
Jun 20, 20241,386.001,399.001,371.451,393.101,355.581,987,190
Jun 19, 20241,377.001,386.951,361.001,381.151,343.961,313,197
Jun 18, 20241,380.451,391.451,370.151,371.351,334.42950,760
Jun 14, 20241,395.001,395.751,364.101,371.451,334.521,733,356
Jun 13, 20241,380.001,396.851,375.351,388.951,351.551,953,367
Jun 12, 20241,364.801,381.001,357.151,370.601,333.692,786,009
Jun 11, 20241,348.901,359.851,341.151,349.451,313.111,465,705
Jun 10, 20241,377.601,378.001,335.151,340.351,304.252,532,308
Jun 7, 20241,330.001,381.001,327.001,377.601,340.505,790,599
Jun 6, 20241,285.001,323.601,274.201,317.451,281.973,205,121
Jun 5, 20241,260.001,284.951,236.751,266.901,232.782,709,585
Jun 4, 20241,245.351,253.701,193.651,239.301,205.932,471,911
Jun 3, 20241,255.001,261.801,236.551,245.351,211.811,091,287
May 31, 20241,245.951,255.251,224.051,228.451,195.374,649,449
May 30, 20241,280.051,287.751,235.351,240.851,207.432,610,479
May 29, 20241,314.001,314.001,284.101,286.451,251.811,405,567
May 28, 20241,329.001,330.351,311.301,315.101,279.681,608,944
May 27, 20241,323.001,342.801,318.251,329.701,293.89980,450
May 24, 20241,337.501,345.001,318.001,321.751,286.161,288,301
May 23, 20241,336.001,343.951,325.101,337.501,301.481,440,740
May 22, 20241,330.001,335.401,311.051,330.401,294.571,411,627
May 21, 20241,307.001,327.001,304.101,323.901,288.251,453,689
May 17, 20241,309.101,320.001,297.801,305.401,270.251,925,387
May 16, 20241,287.001,312.601,281.301,307.951,272.734,868,225
May 15, 20241,275.001,282.951,265.001,274.501,240.181,008,105
May 14, 20241,263.951,284.001,254.101,275.501,241.151,386,032
May 13, 20241,264.401,266.351,250.051,262.051,228.06593,453
May 10, 20241,266.001,273.201,248.251,264.401,230.351,322,206
May 9, 20241,282.001,285.901,261.401,269.101,234.922,420,777
May 8, 20241,294.001,300.001,280.351,287.001,252.341,332,284
May 7, 20241,268.001,294.801,256.901,292.451,257.642,350,444
May 6, 20241,258.001,265.701,245.101,262.251,228.261,363,667
May 3, 20241,270.001,272.001,243.051,250.451,216.782,322,455
May 2, 20241,263.201,274.351,253.501,266.901,232.782,124,221
Apr 30, 20241,288.301,291.101,260.051,263.501,229.472,613,213
Apr 29, 20241,290.001,311.001,285.001,288.301,253.614,120,529
Apr 26, 20241,250.001,347.001,241.001,278.751,244.3120,431,926
Apr 25, 20241,185.001,193.551,172.801,190.301,158.253,357,065
Apr 24, 20241,207.951,207.951,181.501,185.701,153.771,375,843
Apr 23, 20241,218.001,218.001,198.801,200.251,167.931,460,983
Apr 22, 20241,196.101,216.701,195.101,208.051,175.521,364,143
Apr 19, 20241,163.051,204.851,162.951,193.651,161.512,572,144
Apr 18, 20241,199.551,207.851,176.051,179.651,147.883,242,357
Apr 16, 20241,205.001,213.151,191.001,195.801,163.602,085,459
Apr 15, 20241,235.001,240.651,211.001,218.751,185.932,153,147
Apr 12, 20241,264.951,269.751,238.001,242.101,208.652,887,322
Apr 10, 20241,260.451,273.451,252.001,266.301,232.201,994,380
Apr 9, 20241,265.101,281.001,242.751,251.401,217.701,198,161

Related Tickers

HCLTECH.NS HCL Technologies Limited
1,380.00
-1.66%
 
LTIM.NS LTIMindtree Limited
4,107.85
-1.63%
 
WIPRO.NS Wipro Limited
236.65
-4.29%
 
MPHASIS.NS Mphasis Limited
2,117.60
-2.37%
 
LTTS.NS L&T Technology Services Limited
4,089.55
-0.31%
 
INFY.NS Infosys Limited
1,403.70
-1.76%
 
BSOFT.NS Birlasoft Limited
356.70
+0.08%
 
TCS.NS Tata Consultancy Services Limited
3,246.60
-1.41%
 
COFORGE.NS Coforge Limited
6,323.65
-2.30%
 
TATATECH.NS Tata Technologies Limited
613.15
-0.44%