• Sensex   38127.08   246.68  sensex_up_arr
  • Nifty   11305.05   70.50   sensex_up_arr
  • Bank Nifty   28042.50   0.10   sensex_up_arr
  • BSE Midcap   13780.99   0.24  sensex_up_arr
  • USDINR   71.15   -0.06   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tech Mahindra LtdIndustry : Computers - Software - Large
BSE Code:532755
ISIN Demat:INE669C01036
Book Value(Rs):213.89
NSE Symbol:TECHM
Div & Yield %:1.98
Market Cap (Rs Cr.):69616.61
P/E(TTM):16.22
EPS(TTM):44.49
Face Value(Rs):5
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 734.00 675.20 714.30 16.69 14.94 15.97 68,917.12
Aug 2019 700.00 618.60 695.65 15.75 13.44 15.55 67,108.07
Jul 2019 716.00 607.90 636.55 16.34 12.98 14.23 61,402.65
Jun 2019 770.00 692.05 706.25 17.38 15.25 15.78 68,107.38
May 2019 846.00 720.90 760.40 19.15 16.01 16.98 73,278.89
Apr 2019 839.00 767.05 834.70 18.83 17.32 18.64 80,424.62
Mar 2019 836.45 762.35 776.20 19.16 17.33 17.69 76,328.59
Feb 2019 840.10 728.85 832.00 22.09 18.20 21.36 81,815.76
Jan 2019 741.75 672.95 732.85 19.26 17.03 18.78 71,918.86
Share Prices Of 2018
Dec 2018 738.00 682.05 721.10 19.24 17.36 18.47 70,757.93
Nov 2018 746.35 671.00 705.50 19.76 16.62 18.07 69,220.77
Oct 2018 780.05 640.65 744.15 20.78 16.11 19.06 73,001.46
Sep 2018 779.40 692.30 744.95 20.13 16.47 19.08 73,064.61
Aug 2018 769.75 634.00 764.60 19.84 15.93 19.58 74,984.19
Jul 2018 684.20 612.50 680.30 17.62 15.20 17.42 66,709.69
Jun 2018 721.85 635.00 656.45 18.67 15.72 16.80 64,353.15
May 2018 722.00 637.45 711.95 19.75 15.69 18.22 69,774.14
Apr 2018 729.00 603.10 671.55 19.36 15.34 17.18 65,803.56
Mar 2018 651.90 603.00 638.30 17.19 14.71 16.33 62,536.41
Feb 2018 630.70 564.05 612.55 20.41 17.94 19.78 60,006.19
Jan 2018 626.00 500.00 610.85 20.71 16.06 19.72 59,829.81
Share Prices Of 2017
Dec 2017 517.00 463.00 503.85 17.17 14.81 16.26 49,345.12
Nov 2017 502.45 458.50 489.30 16.32 14.70 15.75 47,785.69
Oct 2017 488.55 447.30 481.35 15.82 14.14 15.49 47,003.05
Sep 2017 463.70 410.60 457.25 15.09 13.04 14.71 44,643.70
Aug 2017 443.70 392.00 428.05 14.73 12.56 13.77 41,768.84
Jul 2017 401.00 373.05 385.25 13.22 11.89 12.39 37,588.67
Jun 2017 414.65 378.50 381.35 13.53 12.08 12.26 37,198.83
May 2017 446.75 357.60 389.90 14.45 10.83 12.53 38,005.43
Apr 2017 458.50 412.80 416.95 14.90 13.21 13.39 40,622.52
Mar 2017 509.90 451.45 459.60 16.69 14.28 14.76 44,769.46
Feb 2017 515.30 436.50 499.85 16.09 13.06 15.38 48,657.30
Jan 2017 507.00 426.00 451.75 16.19 12.36 13.90 43,963.52
Share Prices Of 2016
Dec 2016 493.00 453.50 488.70 15.30 13.90 15.03 47,556.56
Nov 2016 495.20 410.00 485.40 15.45 11.89 14.93 47,225.80
Oct 2016 443.60 405.10 439.50 13.88 12.38 13.51 42,724.63
Sep 2016 483.50 419.00 419.90 15.24 12.85 12.90 40,813.70
Aug 2016 509.85 448.50 468.70 16.02 13.74 14.40 45,542.92
Jul 2016 525.00 482.10 486.70 16.79 14.69 14.95 47,285.21
Jun 2016 557.10 493.95 506.40 17.32 14.78 15.55 49,179.57
May 2016 563.75 460.00 538.40 17.92 13.91 16.52 52,252.68
Apr 2016 489.00 443.10 487.20 15.05 13.51 14.94 47,272.87
Mar 2016 498.00 416.80 475.45 15.47 12.30 14.55 46,014.53
Feb 2016 518.00 407.50 415.05 23.54 17.51 18.16 40,151.64
Jan 2016 529.95 493.30 501.55 23.61 21.23 21.94 48,511.10
Share Prices Of 2015
Dec 2015 550.50 514.60 521.60 25.48 22.21 22.81 50,430.53
Nov 2015 569.00 506.30 533.40 26.05 21.73 23.32 51,558.56
Oct 2015 578.60 535.05 538.90 25.84 23.09 23.55 52,068.16
Sep 2015 581.95 506.00 558.05 25.68 21.74 24.29 53,703.27
Aug 2015 575.90 493.30 515.60 25.79 20.04 22.43 49,595.21
Jul 2015 531.70 458.70 529.60 23.41 19.71 23.04 50,928.98
Jun 2015 563.95 467.40 478.20 24.82 19.62 20.80 45,981.00
May 2015 668.75 540.70 554.45 30.00 23.31 24.11 53,302.31
Apr 2015 681.20 565.70 623.30 30.07 23.66 27.10 59,904.88
Mar 2015 736.23 618.50 629.45 32.27 26.56 27.36 60,476.86
Feb 2015 749.50 685.04 716.25 28.79 25.33 26.57 68,788.58
Jan 2015 747.53 628.43 719.58 28.80 23.20 26.68 69,081.38
Adani Ports & Special Economic Zone Ltd     409.05   Up   9.15 (2.29%)   Asian Paints Ltd     1,790.25   Up   11.65 (0.66%)   Axis Bank Ltd     672.70   Down   -0.25 (-0.04%)   Bajaj Auto Ltd     2,898.80   Up   12.55 (0.43%)   Bajaj Finance Ltd     3,973.20   Up   24.30 (0.62%)   Bajaj Finserv Ltd     8,169.45   Down   -32.40 (-0.40%)   Bharat Petroleum Corporation Ltd     488.00   Down   -1.90 (-0.39%)   Bharti Airtel Ltd     382.90   Up   5.65 (1.50%)   Bharti Infratel Ltd     258.15   Up   1.25 (0.49%)   Britannia Industries Ltd     3,081.95   Up   44.20 (1.46%)   Cipla Ltd     441.35   Up   19.20 (4.55%)   Coal India Ltd     189.05   Up   4.50 (2.44%)   Dr Reddys Laboratories Ltd     2,651.40   Up   17.90 (0.68%)   Eicher Motors Ltd     18,201.15   Up   148.65 (0.82%)   GAIL (India) Ltd     124.95   Down   -2.40 (-1.88%)   Grasim Industries Ltd     691.40   Down   -5.20 (-0.75%)   HCL Technologies Ltd     1,079.50   Up   16.00 (1.50%)   HDFC Bank Ltd     1,198.80   Down   -1.75 (-0.15%)   Hero Honda Motors Ltd     2,597.85   Down   -4.00 (-0.15%)   Hindalco Industries Ltd     187.20   Up   4.95 (2.72%)   Hindustan Unilever Ltd     2,004.65   Up   35.90 (1.82%)   Housing Development Finance Corporation Ltd     2,010.15   Up   22.20 (1.12%)   ICICI Bank Ltd     428.55   Up   4.85 (1.14%)   Indian Oil Corporation Ltd     143.40   Down   -4.80 (-3.24%)   IndusInd Bank Ltd     1,223.20   Down   -5.30 (-0.43%)   Infosys Technologies Ltd     814.80   Up   31.75 (4.05%)   ITC Ltd     243.95   Up   0.75 (0.31%)   JSW Steel Ltd     217.25   Up   3.50 (1.64%)   Kotak Mahindra Bank Ltd     1,587.75   Up   2.95 (0.19%)   Larsen & Toubro Ltd     1,427.70   Up   2.60 (0.18%)   Mahindra & Mahindra Ltd     560.10   Down   -5.95 (-1.05%)   Maruti Suzuki India Ltd     6,698.90   Up   93.45 (1.41%)   Nestle India Ltd     14,032.40   Up   212.55 (1.54%)   NIFTY (S&P CNX)     11,305.05   Up   70.50 (0.63%)   NTPC Ltd     116.70   Down   -0.55 (-0.47%)   Oil & Natural Gas Corpn Ltd     129.00   Up   3.50 (2.79%)   Power Grid Corporation of India Ltd     201.00   Up   1.90 (0.95%)   Reliance Industries Ltd     1,352.60   Down   -10.15 (-0.74%)   State Bank of India     254.55   Up   0.40 (0.16%)   Sun Pharmaceuticals Industries Ltd     386.30   Down   -0.75 (-0.19%)   Tata Consultancy Services Ltd     1,986.85   Down   -17.60 (-0.88%)   Tata Motors Ltd     121.30   Up   4.50 (3.85%)   Tata Steel Ltd     339.00   Up   9.05 (2.74%)   Tech Mahindra Ltd     721.45   Up   10.15 (1.43%)   Titan Company Ltd     1,243.60   Up   8.90 (0.72%)   UltraTech Cement Ltd     4,077.20   Up   100.90 (2.54%)   UPL Ltd     589.85   Up   6.40 (1.10%)   Vedanta Ltd     147.05   Up   5.90 (4.18%)   Wipro Ltd     239.45   Up   0.25 (0.10%)   Yes Bank Ltd     39.60   Down   -1.35 (-3.30%)   Zee Entertainment Enterprises Ltd     242.50   Down   -2.50 (-1.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?