Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tech Mahindra LtdIndustry : Computers - Software - Large
BSE Code:532755
ISIN Demat:INE669C01036
Book Value(Rs):199.26
NSE Symbol:TECHM
Div & Yield %:2.08
Market Cap (Rs Cr.):65813.49
P/E(TTM):15.98
EPS(TTM):42
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)
Jul 2018 684.20 612.50 680.30 17.59 15.18 17.39 66,709.69
Jun 2018 721.85 635.00 656.45 18.64 15.70 16.78 64,353.15
May 2018 722.00 637.45 711.95 19.72 15.67 18.19 69,774.14
Apr 2018 729.00 603.10 671.55 19.34 15.32 17.16 65,803.56
Mar 2018 651.90 603.00 638.30 17.17 14.69 16.30 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
Share Prices Of 2014
Dec 2014 676.25 615.28 647.89 24.85 22.08 24.02 62,191.92
Nov 2014 685.25 627.75 660.46 25.53 22.23 24.04 62,240.80
Oct 2014 635.48 541.81 627.96 23.30 18.82 22.85 59,159.72
Sep 2014 632.43 587.50 621.91 23.55 21.13 22.62 58,572.10
Aug 2014 593.23 506.64 590.50 21.63 17.51 21.44 55,500.27
Jul 2014 549.51 500.25 537.58 20.00 17.95 19.51 50,503.29
Jun 2014 539.70 467.25 538.13 19.60 16.52 19.49 50,452.11
May 2014 483.75 432.00 478.84 17.64 15.46 17.28 44,745.83
Apr 2014 465.00 419.41 458.11 17.40 14.59 16.53 42,796.20
Mar 2014 484.09 432.80 448.64 17.57 15.21 16.18 41,897.88
Feb 2014 472.75 422.50 467.65 68.54 57.84 67.07 43,654.19
Jan 2014 476.50 426.25 447.71 68.74 60.60 64.18 41,771.58
Adani Ports & Special Economic Zone Ltd     373.15   Down   -4.00 (-1.06%)   Asian Paints Ltd     1,395.10   Down   -4.15 (-0.30%)   Axis Bank Ltd     618.05   Up   13.15 (2.17%)   Bajaj Auto Ltd     2,646.40   Up   15.55 (0.59%)   Bajaj Finance Ltd     2,830.20   Up   69.80 (2.53%)   Bajaj Finserv Ltd     7,112.70   Up   167.25 (2.41%)   Bharat Petroleum Corporation Ltd     376.65   Down   -3.05 (-0.80%)   Bharti Airtel Ltd     367.00   Down   -3.15 (-0.85%)   Bharti Infratel Ltd     283.90   Down   -1.35 (-0.47%)   Cipla Ltd     642.75   Up   14.45 (2.30%)   Coal India Ltd     282.65   Up   3.60 (1.29%)   Dr Reddys Laboratories Ltd     2,278.45   Up   36.85 (1.64%)   Eicher Motors Ltd     28,992.35   Up   585.75 (2.06%)   GAIL (India) Ltd     379.80   Up   4.35 (1.16%)   Grasim Industries Ltd     986.60   Down   -0.25 (-0.03%)   HCL Technologies Ltd     999.70   Up   16.70 (1.70%)   HDFC Bank Ltd     2,089.10   Down   -2.55 (-0.12%)   Hero Honda Motors Ltd     3,266.35   Down   -41.85 (-1.27%)   Hindalco Industries Ltd     221.45   Down   -0.20 (-0.09%)   Hindustan Petroleum Corporation Ltd     270.05   Down   -3.05 (-1.12%)   Hindustan Unilever Ltd     1,744.25   Up   15.40 (0.89%)   Housing Development Finance Corporation Ltd     1,941.50   Down   -5.50 (-0.28%)   ICICI Bank Ltd     332.45   Up   7.55 (2.32%)   Indiabulls Housing Finance Ltd     1,291.05   Up   14.55 (1.14%)   Indian Oil Corporation Ltd     160.70   Up   0.05 (0.03%)   IndusInd Bank Ltd     1,997.60   Up   3.70 (0.19%)   Infosys Technologies Ltd     1,408.30   Down   -0.45 (-0.03%)   ITC Ltd     307.90   Up   1.95 (0.64%)   Kotak Mahindra Bank Ltd     1,293.00   Up   5.85 (0.45%)   Larsen & Toubro Ltd     1,253.25   Down   -15.80 (-1.25%)   Lupin Ltd     836.75   Up   24.80 (3.05%)   Mahindra & Mahindra Ltd     950.45   Down   -4.05 (-0.42%)   Maruti Suzuki India Ltd     9,132.60   Up   51.75 (0.57%)   NIFTY (S&P CNX)     11,435.10   Up   79.35 (0.70%)   NTPC Ltd     156.90   Down   -1.10 (-0.70%)   Oil & Natural Gas Corpn Ltd     166.25   Up   0.20 (0.12%)   Power Grid Corporation of India Ltd     187.90   Down   -0.10 (-0.05%)   Reliance Industries Ltd     1,210.60   Up   22.90 (1.93%)   State Bank of India     294.90   Up   0.75 (0.25%)   Sun Pharmaceuticals Industries Ltd     601.80   Up   37.90 (6.72%)   Tata Consultancy Services Ltd     2,003.55   Up   3.40 (0.17%)   Tata Motors Ltd     248.80   Up   0.10 (0.04%)   Tata Steel Ltd     578.95   Up   10.15 (1.78%)   Tech Mahindra Ltd     672.80   Up   12.85 (1.95%)   Titan Company Ltd     925.60   Up   11.95 (1.31%)   UltraTech Cement Ltd     4,299.10   Up   104.90 (2.50%)   UPL Ltd     610.45   Down   -14.95 (-2.39%)   Vedanta Ltd     215.10   Down   -1.20 (-0.55%)   Wipro Ltd     285.05   Up   3.20 (1.14%)   Yes Bank Ltd     382.50   Up   11.80 (3.18%)   Zee Entertainment Enterprises Ltd     513.95   Up   7.50 (1.48%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com