• Sensex   35764.66   350.21  sensex_up_arr
  • Nifty   10523.00   92.95   sensex_up_arr
  • Bank Nifty   22049.95   0.33   sensex_up_arr
  • BSE Midcap   13126.08   0.36  sensex_up_arr
  • USDINR   75.69   -0.15   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Tech Mahindra LtdIndustry : Computers - Software - Large
BSE Code:532755
ISIN Demat:INE669C01036
Book Value(Rs):230.53
NSE Symbol:TECHM
Div & Yield %:2.75
Market Cap (Rs Cr.):52748.47
P/E(TTM):11.63
EPS(TTM):46.93
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)
Jun 2020 605.00 528.40 543.45 13.99 11.67 12.17 52,506.93
May 2020 549.20 490.10 530.40 12.40 10.60 11.88 51,241.26
Apr 2020 582.30 500.15 546.10 13.92 10.99 12.22 52,745.87
Mar 2020 784.00 470.25 564.95 18.26 10.09 12.65 54,565.83
Feb 2020 845.70 733.05 743.90 19.29 16.17 16.65 71,842.24
Jan 2020 808.00 760.65 795.40 18.46 16.65 17.80 76,790.95
Share Prices Of 2019
Dec 2019 793.90 732.50 762.60 17.92 16.05 17.06 73,614.74
Nov 2019 783.50 742.85 761.50 17.79 16.36 17.03 73,496.32
Oct 2019 764.50 692.80 738.85 17.32 15.29 16.52 71,300.79
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
Adani Ports & Special Economic Zone Ltd     347.00   Up   3.20 (0.93%)   Asian Paints Ltd     1,688.60   Up   0.60 (0.04%)   Axis Bank Ltd     425.10   Down   -8.15 (-1.88%)   Bajaj Auto Ltd     2,853.30   Up   11.25 (0.40%)   Bajaj Finance Ltd     2,945.00   Down   -8.90 (-0.30%)   Bajaj Finserv Ltd     6,177.60   Up   8.25 (0.13%)   Bharat Petroleum Corporation Ltd     380.10   Down   -0.05 (-0.01%)   Bharti Airtel Ltd     559.15   Down   -1.00 (-0.18%)   Bharti Infratel Ltd     219.20   Up   0.55 (0.25%)   Britannia Industries Ltd     3,552.00   Up   6.05 (0.17%)   Cipla Ltd     630.50   Up   3.40 (0.54%)   Coal India Ltd     133.50   Down   -0.35 (-0.26%)   Dr Reddys Laboratories Ltd     3,949.70   Up   38.25 (0.98%)   Eicher Motors Ltd     18,156.25   Down   -245.70 (-1.34%)   GAIL (India) Ltd     104.25   Up   1.30 (1.26%)   Grasim Industries Ltd     621.30   Up   6.95 (1.13%)   HCL Technologies Ltd     560.60   Up   8.85 (1.60%)   HDFC Bank Ltd     1,101.70   Up   17.10 (1.58%)   Hero Honda Motors Ltd     2,612.20   Up   64.75 (2.54%)   Hindalco Industries Ltd     148.30   Up   0.75 (0.51%)   Hindustan Unilever Ltd     2,162.70   Down   -7.70 (-0.35%)   Housing Development Finance Corporation Ltd     1,863.55   Up   28.40 (1.55%)   ICICI Bank Ltd     365.00   Up   0.95 (0.26%)   Indian Oil Corporation Ltd     87.90   Up   2.25 (2.63%)   IndusInd Bank Ltd     497.80   Up   5.35 (1.09%)   Infosys Technologies Ltd     756.40   Up   24.50 (3.35%)   ITC Ltd     203.50   Up   0.60 (0.30%)   JSW Steel Ltd     190.80   Down   -0.65 (-0.34%)   Kotak Mahindra Bank Ltd     1,350.85   Down   -5.90 (-0.43%)   Larsen & Toubro Ltd     930.55   Up   6.25 (0.68%)   Mahindra & Mahindra Ltd     515.75   Up   16.80 (3.37%)   Maruti Suzuki India Ltd     5,817.00   Up   13.90 (0.24%)   Nestle India Ltd     16,730.55   Down   -68.30 (-0.41%)   NIFTY (S&P CNX)     10,523.00   Up   92.95 (0.89%)   NTPC Ltd     93.45   Down   -0.15 (-0.16%)   Oil & Natural Gas Corpn Ltd     82.80   Up   2.35 (2.92%)   Power Grid Corporation of India Ltd     173.10   Down   -0.35 (-0.20%)   Reliance Industries Ltd     1,757.00   Up   19.40 (1.12%)   Shree Cement Ltd     22,655.00   Down   -8.50 (-0.04%)   State Bank of India     184.80   Down   0.00 (0.00%)   Sun Pharmaceuticals Industries Ltd     471.50   Up   3.35 (0.72%)   Tata Consultancy Services Ltd     2,145.00   Up   52.95 (2.53%)   Tata Motors Ltd     101.05   Up   0.30 (0.30%)   Tata Steel Ltd     325.35   Up   1.65 (0.51%)   Tech Mahindra Ltd     552.60   Up   6.70 (1.23%)   Titan Company Ltd     958.40   Up   10.20 (1.08%)   UltraTech Cement Ltd     3,904.00   Up   5.40 (0.14%)   UPL Ltd     443.45   Down   -3.50 (-0.78%)   Vedanta Ltd     106.50   Down   -1.20 (-1.11%)   Wipro Ltd     223.90   Up   4.85 (2.21%)   Zee Entertainment Enterprises Ltd     175.25   Down   -0.15 (-0.09%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?