• Sensex   38067.93   94.71  sensex_up_arr
  • Nifty   11247.55   25.15   sensex_up_arr
  • Bank Nifty   21451.80   0.19   sensex_up_arr
  • BSE Midcap   14705.17   0.05  sensex_up_arr
  • USDINR   73.94   0.06   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tech Mahindra LtdIndustry : Computers - Software - Large
BSE Code:532755
ISIN Demat:INE669C01036
Book Value(Rs):230.43
NSE Symbol:TECHM
Div & Yield %:1.89
Market Cap (Rs Cr.):76525.64
P/E(TTM):16.76
EPS(TTM):47.24
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)
Aug 2020 774.55 643.00 741.20 17.11 13.47 15.67 71,622.18
Jul 2020 702.40 536.45 682.00 15.26 11.14 14.42 65,900.17
Jun 2020 605.00 528.40 543.45 13.21 11.02 11.49 52,506.93
May 2020 549.20 490.10 530.40 11.71 10.01 11.21 51,241.26
Apr 2020 582.30 500.15 546.10 13.14 10.37 11.54 52,745.87
Mar 2020 784.00 470.25 564.95 17.24 9.52 11.94 54,565.83
Feb 2020 845.70 733.05 743.90 19.06 15.97 16.45 71,842.24
Jan 2020 808.00 760.65 795.40 18.24 16.45 17.58 76,790.95
Share Prices Of 2019
Dec 2019 793.90 732.50 762.60 17.70 15.85 16.85 73,614.74
Nov 2019 783.50 742.85 761.50 17.57 16.16 16.83 73,496.32
Oct 2019 764.50 692.80 738.85 17.11 15.10 16.32 71,300.79
Sep 2019 734.00 675.20 714.30 16.49 14.76 15.78 68,917.12
Aug 2019 700.00 618.60 695.65 15.56 13.28 15.36 67,108.07
Jul 2019 716.00 607.90 636.55 16.14 12.82 14.06 61,402.65
Jun 2019 770.00 692.05 706.25 17.17 15.06 15.59 68,107.38
May 2019 846.00 720.90 760.40 18.92 15.81 16.78 73,278.89
Apr 2019 839.00 767.05 834.70 18.60 17.11 18.41 80,424.62
Mar 2019 836.45 762.35 776.20 18.93 17.12 17.48 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
Adani Ports & Special Economic Zone Ltd     341.75   Up   0.75 (0.22%)   Asian Paints Ltd     1,986.40   Up   26.45 (1.35%)   Axis Bank Ltd     424.65   Down   -2.20 (-0.52%)   Bajaj Auto Ltd     2,881.10   Down   -16.40 (-0.57%)   Bajaj Finance Ltd     3,278.60   Down   -16.15 (-0.49%)   Bajaj Finserv Ltd     5,852.35   Down   -24.35 (-0.41%)   Bharat Petroleum Corporation Ltd     353.05   Down   -33.50 (-8.67%)   Bharti Airtel Ltd     420.95   Down   -14.65 (-3.36%)   Britannia Industries Ltd     3,798.15   Up   61.30 (1.64%)   Cipla Ltd     774.70   Up   12.35 (1.62%)   Coal India Ltd     116.00   Down   -1.65 (-1.40%)   Divis Laboratories Ltd     3,047.95   Down   -13.95 (-0.46%)   Dr Reddys Laboratories Ltd     5,187.80   Up   103.60 (2.04%)   Eicher Motors Ltd     2,202.80   Up   4.30 (0.20%)   GAIL (India) Ltd     86.80   Down   -0.70 (-0.80%)   Grasim Industries Ltd     744.20   Up   22.75 (3.15%)   HCL Technologies Ltd     811.60   Down   -1.15 (-0.14%)   HDFC Bank Ltd     1,078.60   Up   16.05 (1.51%)   HDFC Life Insurance Company Ltd     559.40   Down   -11.40 (-2.00%)   Hero Honda Motors Ltd     3,147.30   Down   -27.65 (-0.87%)   Hindalco Industries Ltd     175.25   Down   -1.15 (-0.65%)   Hindustan Unilever Ltd     2,068.25   Up   35.05 (1.72%)   Housing Development Finance Corporation Ltd     1,740.05   Up   26.95 (1.57%)   ICICI Bank Ltd     354.75   Down   -2.30 (-0.64%)   Indian Oil Corporation Ltd     73.90   Down   -0.95 (-1.27%)   IndusInd Bank Ltd     527.40   Down   -8.85 (-1.65%)   Infosys Technologies Ltd     1,008.25   Down   -0.75 (-0.07%)   ITC Ltd     171.70   Up   2.30 (1.36%)   JSW Steel Ltd     277.75   Down   -6.35 (-2.24%)   Kotak Mahindra Bank Ltd     1,268.20   Up   4.95 (0.39%)   Larsen & Toubro Ltd     901.60   Up   6.15 (0.69%)   Mahindra & Mahindra Ltd     607.90   Down   -5.30 (-0.86%)   Maruti Suzuki India Ltd     6,743.45   Up   0.70 (0.01%)   Nestle India Ltd     15,918.65   Up   297.80 (1.91%)   NIFTY (S&P CNX)     11,247.55   Up   25.15 (0.22%)   NTPC Ltd     85.10   Down   -0.05 (-0.06%)   Oil & Natural Gas Corpn Ltd     69.25   Up   0.10 (0.14%)   Power Grid Corporation of India Ltd     162.45   Down   -0.85 (-0.52%)   Reliance Industries Ltd     2,234.35   Down   -10.70 (-0.48%)   SBI Life Insurance Company Ltd     811.45   Up   2.35 (0.29%)   Shree Cement Ltd     20,256.95   Up   422.30 (2.13%)   State Bank of India     185.40   Up   0.35 (0.19%)   Sun Pharmaceuticals Industries Ltd     500.45   Down   -5.70 (-1.13%)   Tata Consultancy Services Ltd     2,492.30   Up   3.90 (0.16%)   Tata Motors Ltd     133.30   Up   1.60 (1.21%)   Tata Steel Ltd     359.75   Down   -10.30 (-2.78%)   Tech Mahindra Ltd     791.75   Up   23.60 (3.07%)   Titan Company Ltd     1,201.35   Up   34.05 (2.92%)   UltraTech Cement Ltd     4,049.55   Down   -12.55 (-0.31%)   UPL Ltd     502.90   Up   9.80 (1.99%)   Wipro Ltd     313.55   Up   2.05 (0.66%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?