TECHM.NS - Tech Mahindra Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017472.35472.40457.65458.45458.451,414,825
Oct 17, 2017471.05475.20468.95473.00473.00787,447
Oct 16, 2017474.85476.70470.75473.80473.801,101,381
Oct 13, 2017474.40479.90472.95476.10476.102,187,256
Oct 12, 2017465.50475.00465.50474.20474.201,762,764
Oct 11, 2017464.00469.90461.60467.25467.251,624,889
Oct 10, 2017463.00467.80461.40466.30466.301,559,112
Oct 09, 2017454.00464.00454.00463.30463.30997,113
Oct 06, 2017454.40458.10447.00456.85456.851,130,586
Oct 05, 2017464.50464.70448.55450.95450.951,237,068
Oct 04, 2017465.05468.50463.35465.05465.051,673,214
Oct 03, 2017457.85466.80456.00463.30463.301,901,932
Sep 29, 2017454.00459.35449.55457.85457.851,412,345
Sep 28, 2017450.00458.35447.35454.45454.453,555,144
Sep 27, 2017449.00458.00443.70449.95449.951,908,788
Sep 26, 2017452.00454.15441.50447.35447.35886,702
Sep 25, 2017455.25462.45449.15451.95451.952,490,162
Sep 22, 2017457.50464.25453.00458.40458.402,254,484
Sep 21, 2017449.00461.70448.70460.25460.252,189,490
Sep 20, 2017450.00450.00445.00448.90448.90755,469
Sep 19, 2017445.90449.00442.50447.75447.751,001,757
Sep 18, 2017444.00451.35443.30445.10445.101,034,355
Sep 15, 2017437.35447.90437.35444.30444.301,959,478
Sep 14, 2017441.00443.00436.10441.40441.401,048,243
Sep 13, 2017441.15453.70437.30440.80440.802,339,372
Sep 12, 2017443.00443.95434.00441.40441.401,357,481
Sep 11, 2017435.00442.50433.80441.50441.502,373,479
Sep 08, 2017426.05431.70426.05430.80430.801,434,311
Sep 07, 2017426.50429.90423.15426.05426.05983,408
Sep 06, 2017425.10427.20421.00424.60424.601,553,072
Sep 05, 2017418.70430.60418.05427.85427.853,651,996
Sep 04, 2017425.00428.70410.55416.10416.103,250,373
Sep 01, 2017429.00430.25422.60423.40423.401,242,275
Aug 31, 2017428.25432.50426.20428.15428.153,782,413
Aug 30, 2017434.00436.00425.05425.75425.752,380,800
Aug 29, 2017429.95433.95423.00431.75431.753,282,938
Aug 28, 2017427.70436.00426.45427.75427.751,888,194
Aug 24, 2017432.00438.00425.60427.70427.702,607,190
Aug 23, 2017440.00444.25427.50430.20430.201,576,891
Aug 22, 2017434.00442.75432.20439.35439.354,623,000
Aug 21, 2017429.00437.00429.00431.10431.102,657,468
Aug 18, 2017420.70436.40420.70428.85428.853,610,728
Aug 17, 2017425.20430.05421.55424.40424.403,175,256
Aug 16, 2017402.20425.90400.00419.95419.955,407,314
Aug 14, 2017404.00408.00400.00402.20402.201,213,339
Aug 11, 2017405.50412.75401.00402.80402.802,782,291
Aug 10, 2017393.00413.70393.00404.00404.004,990,849
Aug 09, 2017400.00400.35392.80393.85393.851,135,609
Aug 08, 2017407.00409.45396.65398.25398.252,108,254
Aug 07, 2017408.30414.90404.20406.35406.351,312,508
Aug 04, 2017407.60411.45406.30409.00409.001,957,230
Aug 03, 2017404.00408.50401.05407.15407.154,650,231
Aug 02, 2017402.60406.40396.50402.05402.054,071,990
Aug 01, 2017405.00413.90400.05402.45402.4512,617,014
Jul 31, 2017381.20386.55379.30385.85385.851,535,812
Jul 28, 2017379.25383.45374.25381.30381.301,712,222
Jul 27, 2017385.00387.05375.75377.25377.252,627,365
Jul 27, 20179 Dividend
Jul 26, 2017392.10393.80386.65389.35380.351,409,292
Jul 25, 2017399.00400.50390.05391.10382.061,358,932
Jul 24, 2017395.00399.95394.95399.05389.83906,007
Jul 21, 2017393.50398.00392.85394.70385.58964,314
Jul 20, 2017398.70400.95390.00391.50382.451,411,026
Jul 19, 2017392.00398.00390.70396.75387.581,590,684
Jul 18, 2017391.80396.35390.15391.30382.251,584,011
Jul 17, 2017389.50398.20389.30391.85382.791,534,113
Jul 14, 2017390.00393.00385.55388.95379.961,034,584
Jul 13, 2017388.00391.00387.30389.25380.25940,852
Jul 12, 2017387.00389.60384.65387.30378.35687,924
Jul 11, 2017384.90393.30383.15385.20376.302,362,955
Jul 10, 2017383.00387.00382.00384.10375.22268,891
Jul 07, 2017375.00380.70375.00380.00371.221,642,197
Jul 06, 2017376.50379.45373.10376.30367.601,964,709
Jul 05, 2017379.25381.00376.20377.15368.431,461,628
Jul 04, 2017382.00384.05376.35377.70368.971,328,251
Jul 03, 2017382.05385.25378.40381.25372.441,280,684
Jun 30, 2017387.00387.00377.40382.00373.172,365,394
Jun 29, 2017392.25396.00388.00388.85379.861,631,484
Jun 28, 2017380.75394.00380.00392.25383.181,883,908
Jun 27, 2017380.70384.60378.70380.10371.314,315,500
Jun 23, 2017388.55389.70379.85380.70371.901,741,413
Jun 22, 2017392.10394.75386.00386.95378.01918,944
Jun 21, 2017395.00396.90390.00390.95381.911,121,823
Jun 20, 2017389.40395.20385.65394.35385.231,458,439
Jun 19, 2017390.00393.30386.60389.45380.45992,872
Jun 16, 2017392.00396.00388.00390.30381.281,473,093
Jun 15, 2017396.00396.50392.00393.65384.551,244,822
Jun 14, 2017395.00400.00392.00396.70387.531,895,223
Jun 13, 2017395.00395.90388.00393.40384.311,753,491
Jun 12, 2017385.00399.90380.00397.30388.122,889,773
Jun 09, 2017396.60396.60385.00386.80377.862,790,651
Jun 08, 2017400.10402.85396.30397.40388.211,811,760
Jun 07, 2017406.80409.75393.00399.90390.664,041,108
Jun 06, 2017404.05414.85399.55408.65399.202,846,306
Jun 05, 2017400.00405.00397.00402.75393.441,922,945
Jun 02, 2017400.00401.90394.75399.60390.364,221,248
Jun 01, 2017390.00403.90389.25397.70388.514,032,660
May 31, 2017393.10393.20386.00390.00380.983,844,462
May 30, 2017381.65389.35380.95388.30379.322,800,579
May 29, 2017386.25390.00356.65379.45370.6817,135,931
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...