NSE - Delayed Quote • INR
Tech Mahindra Limited (TECHM.NS)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,250.00 | 1,347.00 | 1,241.00 | 1,278.75 | 1,278.75 | 20,431,926 |
| Apr 25, 2024 | 1,185.00 | 1,193.55 | 1,172.80 | 1,190.30 | 1,190.30 | 3,357,065 |
| Apr 24, 2024 | 1,207.95 | 1,207.95 | 1,181.50 | 1,185.70 | 1,185.70 | 1,375,843 |
| Apr 23, 2024 | 1,218.00 | 1,218.00 | 1,198.80 | 1,200.25 | 1,200.25 | 1,460,983 |
| Apr 22, 2024 | 1,196.10 | 1,216.70 | 1,195.10 | 1,208.05 | 1,208.05 | 1,364,143 |
| Apr 19, 2024 | 1,163.05 | 1,204.85 | 1,162.95 | 1,193.65 | 1,193.65 | 2,572,144 |
| Apr 18, 2024 | 1,199.55 | 1,207.85 | 1,176.05 | 1,179.65 | 1,179.65 | 3,242,357 |
| Apr 16, 2024 | 1,205.00 | 1,213.15 | 1,191.00 | 1,195.80 | 1,195.80 | 2,085,459 |
| Apr 15, 2024 | 1,235.00 | 1,240.65 | 1,211.00 | 1,218.75 | 1,218.75 | 2,153,147 |
| Apr 12, 2024 | 1,264.95 | 1,269.75 | 1,238.00 | 1,242.10 | 1,242.10 | 2,887,322 |
| Apr 10, 2024 | 1,260.45 | 1,273.45 | 1,252.00 | 1,266.30 | 1,266.30 | 1,994,380 |
| Apr 9, 2024 | 1,265.10 | 1,281.00 | 1,242.75 | 1,251.40 | 1,251.40 | 1,198,161 |
| Apr 8, 2024 | 1,270.00 | 1,270.00 | 1,256.10 | 1,265.15 | 1,265.15 | 686,932 |
| Apr 5, 2024 | 1,275.00 | 1,275.95 | 1,260.20 | 1,263.40 | 1,263.40 | 1,184,658 |
| Apr 4, 2024 | 1,260.00 | 1,289.00 | 1,246.90 | 1,279.25 | 1,279.25 | 2,460,669 |
| Apr 3, 2024 | 1,240.00 | 1,263.00 | 1,240.00 | 1,255.15 | 1,255.15 | 1,819,093 |
| Apr 2, 2024 | 1,244.00 | 1,251.95 | 1,235.10 | 1,236.80 | 1,236.80 | 1,320,357 |
| Apr 1, 2024 | 1,252.10 | 1,261.15 | 1,242.00 | 1,244.55 | 1,244.55 | 1,397,037 |
| Mar 28, 2024 | 1,260.00 | 1,264.95 | 1,242.00 | 1,248.10 | 1,248.10 | 2,436,133 |
| Mar 27, 2024 | 1,258.00 | 1,263.15 | 1,246.55 | 1,253.80 | 1,253.80 | 2,128,854 |
| Mar 26, 2024 | 1,262.25 | 1,271.60 | 1,251.00 | 1,254.35 | 1,254.35 | 2,144,358 |
| Mar 22, 2024 | 1,258.50 | 1,279.90 | 1,236.10 | 1,262.65 | 1,262.65 | 2,990,908 |
| Mar 21, 2024 | 1,275.00 | 1,287.45 | 1,270.65 | 1,282.75 | 1,282.75 | 1,420,041 |
| Mar 20, 2024 | 1,252.00 | 1,272.00 | 1,247.00 | 1,264.30 | 1,264.30 | 1,139,621 |
| Mar 19, 2024 | 1,270.00 | 1,272.65 | 1,248.90 | 1,252.25 | 1,252.25 | 1,243,420 |
| Mar 18, 2024 | 1,282.00 | 1,287.45 | 1,268.05 | 1,272.65 | 1,272.65 | 630,807 |
| Mar 15, 2024 | 1,293.00 | 1,293.00 | 1,268.50 | 1,282.20 | 1,282.20 | 2,499,025 |
| Mar 14, 2024 | 1,272.00 | 1,297.45 | 1,258.05 | 1,293.35 | 1,293.35 | 2,129,097 |
| Mar 13, 2024 | 1,292.30 | 1,299.40 | 1,266.30 | 1,277.20 | 1,277.20 | 2,001,399 |
| Mar 12, 2024 | 1,295.00 | 1,307.65 | 1,277.70 | 1,292.30 | 1,292.30 | 1,963,068 |
| Mar 11, 2024 | 1,288.15 | 1,296.30 | 1,275.50 | 1,289.00 | 1,289.00 | 1,577,732 |
| Mar 7, 2024 | 1,275.00 | 1,293.10 | 1,265.55 | 1,288.15 | 1,288.15 | 2,073,691 |
| Mar 6, 2024 | 1,267.50 | 1,274.35 | 1,250.10 | 1,271.00 | 1,271.00 | 2,064,350 |
| Mar 5, 2024 | 1,274.90 | 1,279.90 | 1,259.10 | 1,272.50 | 1,272.50 | 1,420,379 |
| Mar 4, 2024 | 1,275.60 | 1,285.50 | 1,270.10 | 1,280.05 | 1,280.05 | 1,843,831 |
| Mar 1, 2024 | 1,287.00 | 1,287.00 | 1,268.00 | 1,271.80 | 1,271.80 | 1,560,034 |
| Feb 29, 2024 | 1,280.00 | 1,285.20 | 1,264.25 | 1,273.85 | 1,273.85 | 2,251,498 |
| Feb 28, 2024 | 1,302.00 | 1,306.05 | 1,271.00 | 1,285.85 | 1,285.85 | 1,289,779 |
| Feb 27, 2024 | 1,295.00 | 1,305.05 | 1,283.70 | 1,296.05 | 1,296.05 | 1,488,661 |
| Feb 26, 2024 | 1,322.25 | 1,324.90 | 1,295.00 | 1,298.25 | 1,298.25 | 1,196,507 |
| Feb 23, 2024 | 1,338.90 | 1,342.55 | 1,316.30 | 1,322.25 | 1,322.25 | 1,660,506 |
| Feb 22, 2024 | 1,307.00 | 1,330.50 | 1,299.35 | 1,328.10 | 1,328.10 | 2,201,424 |
| Feb 21, 2024 | 1,320.00 | 1,325.00 | 1,292.20 | 1,296.60 | 1,296.60 | 1,769,508 |
| Feb 20, 2024 | 1,310.00 | 1,323.65 | 1,302.00 | 1,320.55 | 1,320.55 | 2,113,200 |
| Feb 19, 2024 | 1,302.95 | 1,318.00 | 1,287.45 | 1,310.00 | 1,310.00 | 1,496,111 |
| Feb 16, 2024 | 1,305.10 | 1,309.20 | 1,298.00 | 1,302.55 | 1,302.55 | 1,994,659 |
| Feb 15, 2024 | 1,304.70 | 1,308.00 | 1,291.55 | 1,300.35 | 1,300.35 | 1,703,763 |
| Feb 14, 2024 | 1,310.00 | 1,319.95 | 1,282.65 | 1,292.90 | 1,292.90 | 3,426,103 |
| Feb 13, 2024 | 1,321.95 | 1,334.80 | 1,300.00 | 1,328.45 | 1,328.45 | 1,127,361 |
| Feb 12, 2024 | 1,318.40 | 1,331.00 | 1,311.10 | 1,318.80 | 1,318.80 | 1,149,683 |
| Feb 9, 2024 | 1,317.00 | 1,321.45 | 1,305.95 | 1,311.05 | 1,311.05 | 1,085,349 |
| Feb 8, 2024 | 1,326.00 | 1,329.65 | 1,302.00 | 1,309.25 | 1,309.25 | 2,308,756 |
| Feb 7, 2024 | 1,351.50 | 1,358.70 | 1,314.05 | 1,318.00 | 1,318.00 | 2,004,588 |
| Feb 6, 2024 | 1,330.00 | 1,362.40 | 1,328.10 | 1,351.05 | 1,351.05 | 2,713,529 |
| Feb 5, 2024 | 1,345.80 | 1,353.10 | 1,328.00 | 1,332.75 | 1,332.75 | 953,919 |
| Feb 2, 2024 | 1,323.50 | 1,354.00 | 1,323.05 | 1,338.10 | 1,338.10 | 1,838,847 |
| Feb 1, 2024 | 1,330.00 | 1,336.35 | 1,309.75 | 1,312.50 | 1,312.50 | 2,286,420 |
| Jan 31, 2024 | 1,318.10 | 1,336.00 | 1,312.30 | 1,333.65 | 1,333.65 | 1,798,462 |
| Jan 30, 2024 | 1,323.95 | 1,340.95 | 1,315.00 | 1,317.85 | 1,317.85 | 2,293,154 |
| Jan 29, 2024 | 1,338.00 | 1,338.00 | 1,311.00 | 1,314.35 | 1,314.35 | 2,495,791 |
| Jan 25, 2024 | 1,348.00 | 1,356.35 | 1,312.05 | 1,322.05 | 1,322.05 | 8,424,862 |
| Jan 24, 2024 | 1,372.95 | 1,410.50 | 1,365.55 | 1,407.95 | 1,407.95 | 2,008,135 |
| Jan 23, 2024 | 1,396.50 | 1,416.30 | 1,356.75 | 1,366.65 | 1,366.65 | 2,683,661 |
| Jan 19, 2024 | 1,373.90 | 1,397.85 | 1,355.00 | 1,389.90 | 1,389.90 | 4,463,826 |
| Jan 18, 2024 | 1,326.70 | 1,369.50 | 1,306.00 | 1,355.15 | 1,355.15 | 4,533,782 |
| Jan 17, 2024 | 1,306.00 | 1,334.50 | 1,305.25 | 1,326.75 | 1,326.75 | 2,313,059 |
| Jan 16, 2024 | 1,330.10 | 1,332.20 | 1,310.50 | 1,320.40 | 1,320.40 | 1,883,106 |
| Jan 15, 2024 | 1,335.00 | 1,401.50 | 1,333.85 | 1,337.65 | 1,337.65 | 6,012,767 |
| Jan 12, 2024 | 1,271.80 | 1,311.75 | 1,267.00 | 1,308.05 | 1,308.05 | 5,023,455 |
| Jan 11, 2024 | 1,240.90 | 1,261.80 | 1,240.90 | 1,249.40 | 1,249.40 | 930,492 |
| Jan 10, 2024 | 1,236.50 | 1,246.45 | 1,228.30 | 1,240.90 | 1,240.90 | 808,638 |
| Jan 9, 2024 | 1,240.55 | 1,251.20 | 1,232.60 | 1,235.65 | 1,235.65 | 994,439 |
| Jan 8, 2024 | 1,250.20 | 1,254.25 | 1,221.40 | 1,228.95 | 1,228.95 | 1,320,667 |
| Jan 5, 2024 | 1,254.90 | 1,271.85 | 1,245.55 | 1,248.30 | 1,248.30 | 1,756,868 |
| Jan 4, 2024 | 1,250.10 | 1,254.70 | 1,231.70 | 1,247.50 | 1,247.50 | 3,355,191 |
| Jan 3, 2024 | 1,265.00 | 1,274.00 | 1,240.00 | 1,244.20 | 1,244.20 | 2,231,707 |
| Jan 2, 2024 | 1,298.00 | 1,299.10 | 1,272.85 | 1,278.10 | 1,278.10 | 1,615,064 |
| Jan 1, 2024 | 1,273.00 | 1,303.80 | 1,265.25 | 1,297.15 | 1,297.15 | 1,776,828 |
| Dec 29, 2023 | 1,285.95 | 1,291.95 | 1,268.10 | 1,272.65 | 1,272.65 | 1,187,193 |
| Dec 28, 2023 | 1,285.00 | 1,289.00 | 1,270.55 | 1,285.95 | 1,285.95 | 2,284,964 |
| Dec 27, 2023 | 1,287.90 | 1,291.50 | 1,267.25 | 1,280.15 | 1,280.15 | 1,584,695 |
| Dec 26, 2023 | 1,275.00 | 1,288.75 | 1,260.55 | 1,282.00 | 1,282.00 | 1,720,830 |
| Dec 22, 2023 | 1,260.00 | 1,280.90 | 1,242.50 | 1,275.15 | 1,275.15 | 2,297,352 |
| Dec 21, 2023 | 1,232.00 | 1,258.55 | 1,226.00 | 1,250.10 | 1,250.10 | 3,337,533 |
| Dec 20, 2023 | 1,291.00 | 1,314.00 | 1,238.20 | 1,248.60 | 1,248.60 | 2,860,865 |
| Dec 19, 2023 | 1,300.00 | 1,300.95 | 1,269.20 | 1,281.45 | 1,281.45 | 1,717,860 |
| Dec 18, 2023 | 1,305.00 | 1,333.05 | 1,286.45 | 1,291.75 | 1,291.75 | 2,671,348 |
| Dec 15, 2023 | 1,270.00 | 1,324.80 | 1,262.50 | 1,306.10 | 1,306.10 | 5,900,381 |
| Dec 14, 2023 | 1,235.00 | 1,269.80 | 1,230.15 | 1,264.70 | 1,264.70 | 5,287,733 |
| Dec 13, 2023 | 1,226.00 | 1,233.95 | 1,197.05 | 1,216.10 | 1,216.10 | 3,025,706 |
| Dec 12, 2023 | 1,237.95 | 1,245.00 | 1,218.65 | 1,226.15 | 1,226.15 | 1,114,846 |
| Dec 11, 2023 | 1,231.00 | 1,240.50 | 1,225.30 | 1,233.30 | 1,233.30 | 1,558,876 |
| Dec 8, 2023 | 1,230.00 | 1,237.95 | 1,217.25 | 1,225.30 | 1,225.30 | 2,642,571 |
| Dec 7, 2023 | 1,226.00 | 1,231.00 | 1,220.10 | 1,223.25 | 1,223.25 | 1,076,885 |
| Dec 6, 2023 | 1,223.00 | 1,247.00 | 1,218.65 | 1,225.20 | 1,225.20 | 2,637,916 |
| Dec 5, 2023 | 1,224.00 | 1,226.25 | 1,208.85 | 1,220.60 | 1,220.60 | 1,499,843 |
| Dec 4, 2023 | 1,238.00 | 1,249.20 | 1,218.00 | 1,223.90 | 1,223.90 | 1,581,599 |
| Dec 1, 2023 | 1,226.80 | 1,226.80 | 1,211.55 | 1,220.55 | 1,220.55 | 1,017,856 |
| Nov 30, 2023 | 1,222.00 | 1,228.30 | 1,208.70 | 1,220.95 | 1,220.95 | 2,978,406 |
| Nov 29, 2023 | 1,207.00 | 1,234.60 | 1,206.65 | 1,221.70 | 1,221.70 | 1,898,448 |
| Nov 28, 2023 | 1,195.10 | 1,209.00 | 1,186.00 | 1,202.40 | 1,202.40 | 910,795 |
| Nov 24, 2023 | 1,212.05 | 1,214.95 | 1,195.10 | 1,197.85 | 1,197.85 | 884,921 |
| Nov 23, 2023 | 1,215.00 | 1,220.90 | 1,206.95 | 1,210.90 | 1,210.90 | 651,637 |
| Nov 22, 2023 | 1,205.00 | 1,218.00 | 1,204.00 | 1,215.40 | 1,215.40 | 750,622 |
| Nov 21, 2023 | 1,219.95 | 1,221.15 | 1,200.40 | 1,204.50 | 1,204.50 | 1,129,326 |
| Nov 20, 2023 | 1,204.90 | 1,222.50 | 1,202.75 | 1,211.80 | 1,211.80 | 1,077,366 |
| Nov 17, 2023 | 1,212.20 | 1,213.95 | 1,198.00 | 1,202.75 | 1,202.75 | 1,176,628 |
| Nov 16, 2023 | 1,175.00 | 1,214.95 | 1,167.40 | 1,207.20 | 1,207.20 | 2,294,942 |
| Nov 15, 2023 | 1,145.00 | 1,178.85 | 1,143.50 | 1,173.75 | 1,173.75 | 2,816,201 |
| Nov 13, 2023 | 1,140.60 | 1,142.15 | 1,128.00 | 1,131.35 | 1,131.35 | 435,537 |
| Nov 10, 2023 | 1,122.00 | 1,139.75 | 1,121.50 | 1,138.15 | 1,138.15 | 706,806 |
| Nov 9, 2023 | 1,140.00 | 1,141.00 | 1,117.20 | 1,123.95 | 1,123.95 | 6,042,108 |
| Nov 8, 2023 | 1,151.75 | 1,152.85 | 1,137.05 | 1,139.15 | 1,139.15 | 806,162 |
| Nov 7, 2023 | 1,142.00 | 1,150.30 | 1,136.55 | 1,149.00 | 1,149.00 | 902,481 |
| Nov 6, 2023 | 1,137.50 | 1,144.80 | 1,134.35 | 1,142.15 | 1,142.15 | 572,330 |
| Nov 3, 2023 | 1,124.00 | 1,136.00 | 1,116.00 | 1,133.10 | 1,133.10 | 1,108,121 |
| Nov 2, 2023 | 12.00 Dividend | |||||
| Nov 2, 2023 | 1,125.00 | 1,130.00 | 1,113.80 | 1,115.50 | 1,115.50 | 2,493,118 |
| Nov 1, 2023 | 1,130.95 | 1,138.00 | 1,119.95 | 1,125.10 | 1,113.10 | 1,288,497 |
| Oct 31, 2023 | 1,126.90 | 1,137.15 | 1,115.55 | 1,133.15 | 1,121.06 | 1,194,765 |
| Oct 30, 2023 | 1,120.55 | 1,138.90 | 1,115.50 | 1,126.90 | 1,114.88 | 2,255,915 |
| Oct 27, 2023 | 1,119.95 | 1,125.95 | 1,114.05 | 1,120.55 | 1,108.60 | 1,382,498 |
| Oct 26, 2023 | 1,100.05 | 1,120.00 | 1,098.15 | 1,115.45 | 1,103.55 | 7,099,401 |
| Oct 25, 2023 | 1,162.00 | 1,165.90 | 1,136.50 | 1,142.15 | 1,129.97 | 1,555,285 |
| Oct 23, 2023 | 1,164.10 | 1,170.95 | 1,151.55 | 1,155.95 | 1,143.62 | 1,203,959 |
| Oct 20, 2023 | 1,170.00 | 1,176.00 | 1,148.40 | 1,170.70 | 1,158.21 | 2,962,470 |
| Oct 19, 2023 | 1,170.55 | 1,185.45 | 1,167.80 | 1,172.15 | 1,159.65 | 3,107,691 |
| Oct 18, 2023 | 1,200.00 | 1,202.00 | 1,178.05 | 1,187.10 | 1,174.44 | 2,337,078 |
| Oct 17, 2023 | 1,190.00 | 1,203.00 | 1,188.45 | 1,197.60 | 1,184.83 | 1,163,897 |
| Oct 16, 2023 | 1,195.30 | 1,198.25 | 1,180.80 | 1,184.60 | 1,171.97 | 2,638,043 |
| Oct 13, 2023 | 1,187.00 | 1,202.95 | 1,180.00 | 1,194.10 | 1,181.36 | 3,266,079 |
| Oct 12, 2023 | 1,232.00 | 1,232.00 | 1,189.30 | 1,198.75 | 1,185.96 | 2,452,842 |
| Oct 11, 2023 | 1,230.10 | 1,238.90 | 1,222.00 | 1,231.60 | 1,218.46 | 1,622,663 |
| Oct 10, 2023 | 1,215.20 | 1,231.45 | 1,213.00 | 1,227.75 | 1,214.66 | 1,503,359 |
| Oct 9, 2023 | 1,203.25 | 1,227.75 | 1,202.15 | 1,212.65 | 1,199.72 | 1,451,064 |
| Oct 6, 2023 | 1,207.00 | 1,223.00 | 1,205.00 | 1,216.90 | 1,203.92 | 1,446,719 |
| Oct 5, 2023 | 1,214.00 | 1,223.95 | 1,199.50 | 1,205.60 | 1,192.74 | 2,497,613 |
| Oct 4, 2023 | 1,210.00 | 1,215.50 | 1,186.05 | 1,205.00 | 1,192.15 | 2,340,603 |
| Oct 3, 2023 | 1,220.60 | 1,230.70 | 1,212.55 | 1,216.20 | 1,203.23 | 1,622,290 |
| Sep 29, 2023 | 1,224.00 | 1,231.65 | 1,210.00 | 1,222.80 | 1,209.76 | 2,861,162 |
| Sep 28, 2023 | 1,274.05 | 1,274.05 | 1,222.00 | 1,229.50 | 1,216.39 | 6,570,797 |
| Sep 27, 2023 | 1,269.95 | 1,293.90 | 1,264.00 | 1,288.65 | 1,274.91 | 1,568,115 |
| Sep 26, 2023 | 1,300.00 | 1,303.05 | 1,279.15 | 1,282.30 | 1,268.62 | 1,141,475 |
| Sep 25, 2023 | 1,305.35 | 1,314.40 | 1,296.05 | 1,299.45 | 1,285.59 | 2,100,302 |
| Sep 22, 2023 | 1,290.05 | 1,320.00 | 1,284.00 | 1,305.35 | 1,291.43 | 3,252,940 |
| Sep 21, 2023 | 1,275.95 | 1,296.00 | 1,265.90 | 1,291.65 | 1,277.87 | 2,960,250 |
| Sep 20, 2023 | 1,282.00 | 1,289.15 | 1,269.05 | 1,274.35 | 1,260.76 | 2,843,560 |
| Sep 18, 2023 | 1,301.00 | 1,302.00 | 1,283.00 | 1,289.80 | 1,276.04 | 1,967,717 |
| Sep 15, 2023 | 1,278.20 | 1,303.70 | 1,274.00 | 1,300.05 | 1,286.18 | 4,316,210 |
| Sep 14, 2023 | 1,262.00 | 1,289.35 | 1,262.00 | 1,279.85 | 1,266.20 | 3,288,631 |
| Sep 13, 2023 | 1,260.30 | 1,268.75 | 1,253.90 | 1,260.40 | 1,246.96 | 1,204,376 |
| Sep 12, 2023 | 1,271.80 | 1,283.80 | 1,251.55 | 1,266.00 | 1,252.50 | 2,335,224 |
| Sep 11, 2023 | 1,265.00 | 1,275.00 | 1,263.50 | 1,268.85 | 1,255.32 | 1,293,853 |
| Sep 8, 2023 | 1,272.00 | 1,278.00 | 1,259.05 | 1,262.95 | 1,249.48 | 1,731,105 |
| Sep 7, 2023 | 1,248.95 | 1,274.85 | 1,238.65 | 1,269.25 | 1,255.71 | 2,554,884 |
| Sep 6, 2023 | 1,254.55 | 1,259.60 | 1,235.85 | 1,248.95 | 1,235.63 | 1,753,376 |
| Sep 5, 2023 | 1,258.75 | 1,266.60 | 1,248.65 | 1,254.55 | 1,241.17 | 2,199,985 |
| Sep 4, 2023 | 1,235.00 | 1,266.00 | 1,225.55 | 1,256.75 | 1,243.35 | 3,466,873 |
| Sep 1, 2023 | 1,205.00 | 1,229.90 | 1,204.05 | 1,228.05 | 1,214.95 | 1,686,038 |
| Aug 31, 2023 | 1,199.00 | 1,214.50 | 1,198.00 | 1,201.95 | 1,189.13 | 2,817,747 |
| Aug 30, 2023 | 1,207.95 | 1,221.60 | 1,194.55 | 1,197.20 | 1,184.43 | 2,016,339 |
| Aug 29, 2023 | 1,192.40 | 1,207.90 | 1,188.25 | 1,198.00 | 1,185.22 | 1,419,344 |
| Aug 28, 2023 | 1,189.55 | 1,196.30 | 1,182.30 | 1,184.75 | 1,172.11 | 950,013 |
| Aug 25, 2023 | 1,190.00 | 1,197.20 | 1,178.45 | 1,189.50 | 1,176.81 | 1,213,340 |
| Aug 24, 2023 | 1,206.20 | 1,216.50 | 1,196.70 | 1,199.10 | 1,186.31 | 1,218,843 |
| Aug 23, 2023 | 1,213.20 | 1,218.85 | 1,199.20 | 1,201.00 | 1,188.19 | 1,569,035 |
| Aug 22, 2023 | 1,218.85 | 1,223.00 | 1,209.25 | 1,213.20 | 1,200.26 | 1,003,208 |
| Aug 21, 2023 | 1,205.00 | 1,224.00 | 1,204.35 | 1,218.85 | 1,205.85 | 1,175,945 |
| Aug 18, 2023 | 1,225.95 | 1,225.95 | 1,205.15 | 1,210.80 | 1,197.89 | 1,794,430 |
| Aug 17, 2023 | 1,225.00 | 1,233.90 | 1,214.55 | 1,231.75 | 1,218.61 | 2,636,308 |
| Aug 16, 2023 | 1,221.00 | 1,239.00 | 1,220.00 | 1,227.85 | 1,214.75 | 2,341,456 |
| Aug 14, 2023 | 1,212.10 | 1,221.20 | 1,203.00 | 1,219.75 | 1,206.74 | 1,842,625 |
| Aug 11, 2023 | 1,235.80 | 1,250.35 | 1,215.30 | 1,220.45 | 1,207.43 | 2,933,959 |
| Aug 10, 2023 | 1,220.00 | 1,239.20 | 1,215.60 | 1,235.80 | 1,222.62 | 3,715,680 |
| Aug 9, 2023 | 1,206.95 | 1,236.50 | 1,200.20 | 1,228.00 | 1,214.90 | 3,396,984 |
| Aug 8, 2023 | 1,186.00 | 1,208.90 | 1,175.10 | 1,205.40 | 1,192.54 | 5,137,402 |
| Aug 7, 2023 | 1,180.00 | 1,192.85 | 1,172.10 | 1,183.65 | 1,171.03 | 1,694,290 |
| Aug 4, 2023 | 1,153.95 | 1,181.85 | 1,142.80 | 1,175.20 | 1,162.67 | 3,580,506 |
| Aug 3, 2023 | 1,140.00 | 1,146.95 | 1,121.30 | 1,142.80 | 1,130.61 | 2,348,236 |
| Aug 2, 2023 | 1,143.00 | 1,152.60 | 1,125.60 | 1,145.65 | 1,133.43 | 2,357,217 |
| Aug 1, 2023 | 1,120.00 | 1,154.50 | 1,119.90 | 1,143.50 | 1,131.30 | 3,805,214 |
| Jul 31, 2023 | 1,095.00 | 1,119.00 | 1,087.15 | 1,115.50 | 1,103.60 | 4,766,331 |
| Jul 28, 2023 | 1,100.00 | 1,100.00 | 1,085.05 | 1,091.05 | 1,079.41 | 4,244,321 |
| Jul 27, 2023 | 1,111.00 | 1,125.00 | 1,082.30 | 1,099.90 | 1,088.17 | 17,594,818 |
| Jul 26, 2023 | 1,158.00 | 1,167.00 | 1,139.45 | 1,143.20 | 1,131.01 | 3,170,213 |
| Jul 25, 2023 | 1,164.00 | 1,164.70 | 1,145.00 | 1,156.50 | 1,144.17 | 2,557,865 |
| Jul 24, 2023 | 1,196.50 | 1,203.95 | 1,155.25 | 1,161.85 | 1,149.46 | 2,669,308 |
| Jul 21, 2023 | 32.00 Dividend | |||||
| Jul 21, 2023 | 1,199.50 | 1,217.95 | 1,181.00 | 1,195.10 | 1,182.35 | 5,032,086 |
| Jul 20, 2023 | 1,245.00 | 1,255.50 | 1,235.60 | 1,252.95 | 1,207.93 | 2,000,345 |
| Jul 19, 2023 | 1,255.00 | 1,261.70 | 1,231.10 | 1,244.70 | 1,199.97 | 2,293,881 |
| Jul 18, 2023 | 1,243.00 | 1,258.40 | 1,225.00 | 1,247.55 | 1,202.72 | 2,666,872 |
| Jul 17, 2023 | 1,235.90 | 1,270.75 | 1,220.65 | 1,242.40 | 1,197.76 | 4,880,073 |
| Jul 14, 2023 | 1,183.95 | 1,232.00 | 1,183.00 | 1,228.65 | 1,184.50 | 6,033,106 |
| Jul 13, 2023 | 1,159.40 | 1,191.90 | 1,153.50 | 1,175.25 | 1,133.02 | 3,215,610 |
| Jul 12, 2023 | 1,166.00 | 1,169.00 | 1,153.45 | 1,159.40 | 1,117.74 | 1,274,203 |
| Jul 11, 2023 | 1,154.65 | 1,166.20 | 1,145.10 | 1,161.45 | 1,119.72 | 1,212,566 |
| Jul 10, 2023 | 1,159.95 | 1,159.95 | 1,135.60 | 1,147.15 | 1,105.93 | 2,088,505 |
| Jul 7, 2023 | 1,170.00 | 1,184.30 | 1,151.25 | 1,156.00 | 1,114.46 | 2,261,102 |
| Jul 6, 2023 | 1,175.00 | 1,184.00 | 1,162.00 | 1,179.25 | 1,136.88 | 2,520,085 |
| Jul 5, 2023 | 1,150.80 | 1,184.95 | 1,146.50 | 1,175.00 | 1,132.78 | 3,732,838 |
| Jul 4, 2023 | 1,123.55 | 1,156.00 | 1,120.10 | 1,148.00 | 1,106.75 | 2,773,593 |
| Jul 3, 2023 | 1,136.00 | 1,136.90 | 1,115.10 | 1,121.45 | 1,081.15 | 1,899,656 |
| Jun 30, 2023 | 1,114.65 | 1,132.50 | 1,110.60 | 1,130.85 | 1,090.22 | 2,478,834 |
| Jun 28, 2023 | 1,120.00 | 1,126.95 | 1,104.70 | 1,108.10 | 1,068.28 | 1,876,800 |
| Jun 27, 2023 | 1,109.00 | 1,121.00 | 1,106.70 | 1,119.70 | 1,079.47 | 1,227,245 |
| Jun 26, 2023 | 1,112.20 | 1,126.00 | 1,108.30 | 1,111.90 | 1,071.95 | 1,432,154 |
| Jun 23, 2023 | 1,114.00 | 1,118.00 | 1,094.05 | 1,115.50 | 1,075.42 | 3,492,348 |
| Jun 22, 2023 | 1,116.90 | 1,126.25 | 1,110.40 | 1,119.05 | 1,078.84 | 2,360,795 |
| Jun 21, 2023 | 1,107.35 | 1,120.75 | 1,104.10 | 1,119.90 | 1,079.66 | 1,985,965 |
| Jun 20, 2023 | 1,093.60 | 1,110.95 | 1,088.20 | 1,107.35 | 1,067.56 | 3,318,866 |
| Jun 19, 2023 | 1,079.00 | 1,095.80 | 1,074.05 | 1,093.60 | 1,054.30 | 2,188,899 |
| Jun 16, 2023 | 1,083.50 | 1,086.95 | 1,071.45 | 1,077.20 | 1,038.49 | 4,392,418 |
| Jun 15, 2023 | 1,078.95 | 1,083.50 | 1,069.35 | 1,081.50 | 1,042.64 | 1,389,325 |
| Jun 14, 2023 | 1,080.00 | 1,084.95 | 1,071.05 | 1,077.60 | 1,038.88 | 1,321,534 |
| Jun 13, 2023 | 1,079.55 | 1,087.90 | 1,075.40 | 1,079.40 | 1,040.61 | 1,846,534 |
| Jun 12, 2023 | 1,066.00 | 1,079.00 | 1,062.15 | 1,074.75 | 1,036.13 | 1,767,945 |
| Jun 9, 2023 | 1,079.00 | 1,079.00 | 1,060.10 | 1,063.05 | 1,024.85 | 2,782,697 |
| Jun 8, 2023 | 1,101.00 | 1,101.50 | 1,069.00 | 1,071.30 | 1,032.80 | 4,054,486 |
| Jun 7, 2023 | 1,095.00 | 1,099.00 | 1,084.20 | 1,095.70 | 1,056.33 | 2,086,377 |
| Jun 6, 2023 | 1,100.00 | 1,102.00 | 1,071.55 | 1,086.25 | 1,047.22 | 3,284,841 |
| Jun 5, 2023 | 1,124.10 | 1,134.55 | 1,107.50 | 1,109.35 | 1,069.49 | 1,754,521 |
| Jun 2, 2023 | 1,128.00 | 1,139.20 | 1,117.60 | 1,123.10 | 1,082.74 | 1,907,589 |
| Jun 1, 2023 | 1,122.00 | 1,136.70 | 1,117.60 | 1,120.80 | 1,080.53 | 1,412,280 |
| May 31, 2023 | 1,098.40 | 1,127.45 | 1,096.00 | 1,115.55 | 1,075.46 | 7,599,886 |
| May 30, 2023 | 1,115.00 | 1,120.80 | 1,095.00 | 1,098.40 | 1,058.93 | 2,822,485 |
| May 29, 2023 | 1,128.05 | 1,128.05 | 1,110.10 | 1,114.05 | 1,074.02 | 1,432,241 |
| May 26, 2023 | 1,099.00 | 1,120.40 | 1,099.00 | 1,114.75 | 1,074.69 | 2,104,054 |
| May 25, 2023 | 1,097.00 | 1,100.00 | 1,081.55 | 1,098.10 | 1,058.64 | 1,200,289 |
| May 24, 2023 | 1,085.25 | 1,103.35 | 1,085.00 | 1,098.75 | 1,059.27 | 1,782,245 |
| May 23, 2023 | 1,104.00 | 1,119.20 | 1,086.40 | 1,090.50 | 1,051.32 | 1,414,119 |
| May 22, 2023 | 1,072.00 | 1,110.45 | 1,070.10 | 1,104.45 | 1,064.76 | 2,996,190 |
| May 19, 2023 | 1,056.55 | 1,078.75 | 1,049.00 | 1,072.15 | 1,033.62 | 2,624,323 |
| May 18, 2023 | 1,059.00 | 1,059.95 | 1,045.05 | 1,048.70 | 1,011.02 | 909,923 |
| May 17, 2023 | 1,058.00 | 1,066.40 | 1,039.00 | 1,054.15 | 1,016.27 | 2,803,566 |
| May 16, 2023 | 1,069.90 | 1,071.80 | 1,053.00 | 1,057.20 | 1,019.21 | 1,343,911 |
| May 15, 2023 | 1,046.00 | 1,069.90 | 1,042.00 | 1,064.45 | 1,026.20 | 2,122,222 |
| May 12, 2023 | 1,044.05 | 1,053.50 | 1,034.05 | 1,046.35 | 1,008.75 | 1,140,016 |
| May 11, 2023 | 1,055.00 | 1,058.80 | 1,042.95 | 1,044.05 | 1,006.53 | 1,451,786 |
| May 10, 2023 | 1,048.00 | 1,051.00 | 1,038.15 | 1,046.15 | 1,008.56 | 1,186,977 |
| May 9, 2023 | 1,048.40 | 1,051.45 | 1,039.85 | 1,047.80 | 1,010.15 | 1,747,630 |
| May 8, 2023 | 1,040.95 | 1,047.00 | 1,035.30 | 1,043.35 | 1,005.86 | 1,487,285 |
| May 5, 2023 | 1,046.00 | 1,050.70 | 1,031.55 | 1,036.40 | 999.16 | 1,222,282 |
| May 4, 2023 | 1,033.00 | 1,047.05 | 1,028.85 | 1,045.45 | 1,007.88 | 1,744,298 |
| May 3, 2023 | 1,039.90 | 1,050.75 | 1,038.25 | 1,039.60 | 1,002.24 | 2,217,136 |
| May 2, 2023 | 1,020.40 | 1,065.80 | 1,020.40 | 1,053.45 | 1,015.60 | 4,762,884 |
| Apr 28, 2023 | 981.95 | 1,026.70 | 981.05 | 1,023.70 | 986.92 | 5,146,250 |
| Apr 27, 2023 | 999.00 | 1,008.65 | 993.00 | 1,003.15 | 967.10 | 3,543,950 |
| Apr 26, 2023 | 997.00 | 1,002.50 | 992.70 | 996.30 | 960.50 | 1,589,700 |
Related Tickers
HCLTECH.NS HCL Technologies Limited
1,473.85
-2.01%
WIPRO.NS Wipro Limited
464.60
+0.78%
LTIM.NS LTIMindtree Limited
4,788.05
+3.31%
INFY.NS Infosys Limited
1,430.25
-0.57%
TCS.NS Tata Consultancy Services Limited
3,821.35
-0.80%
BSOFT.NS Birlasoft Limited
674.15
+2.15%
TATATECH.NS Tata Technologies Limited
1,072.55
+0.30%
WIPRO.BO Wipro Limited
464.65
+0.79%
LTTS.NS L&T Technology Services Limited
4,778.10
-7.81%
COFORGE.NS Coforge Limited
5,251.00
+0.78%