U.S. markets closed

Tech Mahindra Limited (TECHM.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,129.70+11.10 (+0.99%)
At close: 3:29PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20211,124.701,141.001,116.451,130.301,115.3087,052
Jul 23, 202115 Dividend
Jul 22, 20211,082.001,152.101,081.901,148.451,118.41239,261
Jul 20, 20211,100.001,101.751,085.001,087.001,058.5771,655
Jul 19, 20211,102.301,110.151,086.551,094.251,065.63320,196
Jul 16, 20211,115.001,115.001,083.601,103.001,074.1584,133
Jul 15, 20211,085.701,119.601,076.451,112.151,083.06198,703
Jul 14, 20211,061.401,080.001,048.801,078.401,050.19138,750
Jul 13, 20211,058.201,060.201,048.301,050.101,022.6356,115
Jul 12, 20211,060.001,060.001,046.101,056.501,028.86341,563
Jul 09, 20211,060.001,068.751,049.251,051.601,024.0945,699
Jul 08, 20211,046.501,063.001,045.001,059.801,032.0892,587
Jul 07, 20211,043.101,059.301,030.151,045.951,018.5998,744
Jul 06, 20211,077.001,077.001,048.001,050.051,022.58101,276
Jul 05, 20211,089.401,094.851,072.001,074.801,046.68200,289
Jul 02, 20211,081.151,097.001,075.001,089.451,060.9552,278
Jul 01, 20211,099.451,099.451,081.601,085.201,056.8133,775
Jun 30, 20211,090.001,104.801,084.251,095.101,066.4571,650
Jun 29, 20211,110.001,110.001,083.101,088.551,060.0852,212
Jun 28, 20211,099.451,108.001,081.351,104.801,075.9066,641
Jun 25, 20211,093.801,103.001,077.551,089.251,060.7666,374
Jun 24, 20211,053.001,082.201,052.901,079.851,051.6091,855
Jun 23, 20211,059.801,061.751,039.001,056.251,028.62766,715
Jun 22, 20211,060.501,071.701,053.551,056.001,028.3880,880
Jun 21, 20211,055.001,069.601,055.001,063.201,035.3961,881
Jun 18, 20211,085.351,091.201,054.401,070.751,042.74112,581
Jun 17, 20211,060.001,084.351,057.151,080.251,051.9972,852
Jun 16, 20211,071.001,077.901,054.651,069.101,041.13253,655
Jun 15, 20211,072.201,092.401,062.301,066.901,038.99829,673
Jun 14, 20211,070.001,079.201,057.701,069.151,041.18119,306
Jun 11, 20211,068.001,082.151,055.001,073.351,045.2794,452
Jun 10, 20211,060.001,074.401,057.251,063.951,036.1279,455
Jun 09, 20211,060.001,064.601,045.451,051.901,024.38502,878
Jun 08, 20211,040.001,061.551,037.301,058.551,030.86213,682
Jun 07, 20211,020.051,039.001,020.001,032.401,005.3954,118
Jun 04, 20211,025.001,026.251,011.101,018.75992.1081,877
Jun 03, 20211,016.001,020.751,006.801,013.90987.3845,930
Jun 02, 20211,030.001,030.00994.101,016.90990.30118,712
Jun 01, 20211,021.201,032.001,013.351,030.401,003.4574,863
May 31, 20211,022.001,031.901,013.051,021.85995.1250,916
May 28, 20211,023.001,032.901,012.901,026.15999.3161,795
May 27, 20211,013.451,031.901,007.101,019.60992.93256,298
May 26, 2021995.001,011.50993.001,007.45981.10120,555
May 25, 2021986.301,001.55984.10993.20967.2298,624
May 24, 2021981.55993.80977.95984.35958.60119,940
May 21, 2021972.95985.55972.00980.65955.00153,762
May 20, 2021984.00984.00965.20972.95947.5068,534
May 19, 2021974.00986.00963.00978.00952.42107,752
May 18, 2021962.00978.75957.65968.65943.31120,415
May 17, 2021953.00956.50943.05953.65928.70142,055
May 14, 2021962.00962.85941.45951.95927.0553,084
May 12, 2021987.95987.95950.50962.10936.9368,158
May 11, 2021989.85989.85970.75976.25950.7162,522
May 10, 2021982.00993.25973.80991.45965.52193,170
May 07, 2021977.75984.15972.50980.80955.1440,668
May 06, 2021963.00984.65957.70977.75952.17141,333
May 05, 2021970.00970.00954.05961.70936.54189,394
May 04, 2021960.00969.85956.00960.85935.72218,733
May 03, 2021960.00965.55955.15957.45932.40122,378
Apr 30, 2021977.00977.00956.45961.75936.59104,705
Apr 29, 2021984.00984.00970.30976.80951.2573,833
Apr 28, 2021975.00980.00968.05977.70952.12206,286
Apr 27, 2021962.00985.65944.50969.25943.90453,597
Apr 26, 2021950.40969.80936.85963.15937.96165,614
Apr 23, 2021964.00970.40945.95950.40925.54280,918
Apr 22, 2021966.20985.35960.85968.25942.92490,766
Apr 20, 2021996.501,007.90974.00984.10958.36207,690
Apr 19, 20211,001.601,009.45982.80996.50970.43305,904
Apr 16, 2021994.001,013.05994.001,010.60984.16102,835
Apr 15, 20211,005.001,007.50970.65993.90967.90167,116
Apr 13, 20211,035.001,050.00983.301,001.30975.11205,785
Apr 12, 20211,054.001,058.601,017.601,038.101,010.94324,246
Apr 09, 20211,029.001,057.051,017.001,052.651,025.11120,849
Apr 08, 20211,003.001,049.551,003.001,028.301,001.40666,622
Apr 07, 2021992.001,005.50981.801,003.05976.81182,197
Apr 06, 20211,007.501,008.00989.00991.50965.56183,815
Apr 05, 2021991.751,007.00978.55997.25971.16146,116
Apr 01, 20211,004.001,007.55986.60991.75965.81259,168
Mar 31, 20211,024.451,024.45989.90991.25965.32100,100
Mar 30, 20211,000.001,019.85994.001,016.70990.10278,124
Mar 26, 2021976.00997.55976.00991.25965.32226,417
Mar 25, 2021985.35996.25964.05970.55945.16223,247
Mar 24, 20211,009.751,013.10988.00994.80968.78210,825
Mar 23, 20211,008.551,021.301,000.651,013.85987.33228,700
Mar 22, 2021992.001,016.85979.001,012.75986.26331,686
Mar 19, 2021978.251,000.45975.70989.25963.37145,410
Mar 18, 20211,015.001,034.95978.25996.15970.09196,494
Mar 17, 20211,026.551,042.751,015.301,020.20993.51141,887
Mar 16, 20211,035.001,044.651,021.451,028.001,001.11135,250
Mar 15, 20211,007.001,029.201,001.551,026.20999.36360,436
Mar 12, 20211,008.651,024.45996.201,003.90977.64227,286
Mar 10, 20211,000.001,016.80993.001,008.70982.31303,643
Mar 09, 2021971.00999.00961.80988.30962.45128,786
Mar 08, 2021975.00980.15962.30968.55943.2156,325
Mar 05, 2021968.80980.95957.00959.50934.4088,586
Mar 04, 2021963.00994.80956.50968.25942.92305,058
Mar 03, 2021967.80980.00961.05975.80950.27179,363
Mar 02, 2021947.00970.35943.95967.80942.4895,984
Mar 01, 2021938.40957.00926.80935.65911.17163,721
Feb 26, 2021950.00950.00915.05918.60894.57180,781
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...