TECH MAHINDRA LIMITED (techm)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1583.1 | 1584.1 | 1582.2 | 1582.2 | 12000 |
| 2025-05-20 15:28:00 | 1584.2 | 1584.4 | 1582.3 | 1583.0 | 21000 |
| 2025-05-20 15:27:00 | 1583.5 | 1583.9 | 1583.2 | 1583.2 | 3600 |
| 2025-05-20 15:26:00 | 1583.5 | 1584.0 | 1583.0 | 1584.0 | 13800 |
| 2025-05-20 15:25:00 | 1581.7 | 1583.5 | 1581.6 | 1583.5 | 30000 |
| 2025-05-20 15:24:00 | 1582.2 | 1583.0 | 1582.1 | 1582.1 | 25200 |
| 2025-05-20 15:23:00 | 1582.1 | 1582.2 | 1582.1 | 1582.2 | 8400 |
| 2025-05-20 15:22:00 | 1582.4 | 1582.5 | 1581.9 | 1582.1 | 4800 |
| 2025-05-20 15:21:00 | 1580.9 | 1582.5 | 1580.9 | 1582.4 | 9000 |
| 2025-05-20 15:20:00 | 1581.9 | 1582.1 | 1581.0 | 1581.0 | 7800 |
| 2025-05-20 15:19:00 | 1580.5 | 1581.9 | 1580.0 | 1581.9 | 16200 |
| 2025-05-20 15:18:00 | 1581.1 | 1581.8 | 1579.8 | 1580.8 | 22200 |
| 2025-05-20 15:17:00 | 1581.3 | 1581.3 | 1580.6 | 1581.2 | 10800 |
| 2025-05-20 15:16:00 | 1580.8 | 1581.3 | 1579.3 | 1581.3 | 24000 |
| 2025-05-20 15:15:00 | 1580.7 | 1580.7 | 1579.7 | 1580.7 | 16800 |
| 2025-05-20 15:14:00 | 1580.7 | 1581.3 | 1580.1 | 1580.8 | 24000 |
| 2025-05-20 15:13:00 | 1581.3 | 1582.7 | 1580.9 | 1581.3 | 16800 |
| 2025-05-20 15:12:00 | 1582.5 | 1582.5 | 1580.7 | 1581.4 | 42600 |
| 2025-05-20 15:11:00 | 1581.9 | 1582.6 | 1581.8 | 1582.5 | 13800 |
| 2025-05-20 15:10:00 | 1580.6 | 1581.9 | 1579.9 | 1581.9 | 19200 |
| 2025-05-20 15:09:00 | 1578.6 | 1581.0 | 1578.6 | 1580.3 | 19200 |
| 2025-05-20 15:08:00 | 1579.5 | 1580.4 | 1578.7 | 1578.7 | 27000 |
| 2025-05-20 15:07:00 | 1580.2 | 1580.3 | 1579.0 | 1580.3 | 11400 |
| 2025-05-20 15:06:00 | 1580.1 | 1580.9 | 1579.7 | 1580.2 | 12000 |
| 2025-05-20 15:05:00 | 1579.6 | 1581.2 | 1579.4 | 1580.1 | 18000 |
| 2025-05-20 15:04:00 | 1580.8 | 1580.8 | 1579.1 | 1579.1 | 15000 |
| 2025-05-20 15:03:00 | 1581.0 | 1581.1 | 1580.4 | 1580.8 | 13800 |
| 2025-05-20 15:02:00 | 1581.9 | 1582.3 | 1580.8 | 1581.6 | 5400 |
| 2025-05-20 15:01:00 | 1579.3 | 1582.0 | 1579.3 | 1581.9 | 15600 |
| 2025-05-20 15:00:00 | 1580.9 | 1581.0 | 1578.5 | 1578.5 | 31200 |
| 2025-05-20 14:59:00 | 1580.4 | 1580.4 | 1580.0 | 1580.3 | 10800 |
| 2025-05-20 14:58:00 | 1581.1 | 1581.1 | 1580.0 | 1580.4 | 6600 |
| 2025-05-20 14:57:00 | 1581.2 | 1581.6 | 1580.2 | 1581.1 | 9000 |
| 2025-05-20 14:56:00 | 1581.8 | 1581.8 | 1580.3 | 1581.1 | 9600 |
| 2025-05-20 14:55:00 | 1581.2 | 1582.1 | 1581.2 | 1581.5 | 3000 |
| 2025-05-20 14:54:00 | 1582.0 | 1582.0 | 1581.2 | 1581.2 | 3600 |
| 2025-05-20 14:53:00 | 1582.9 | 1582.9 | 1581.5 | 1582.0 | 10200 |
| 2025-05-20 14:52:00 | 1582.2 | 1582.9 | 1582.2 | 1582.9 | 6600 |
| 2025-05-20 14:51:00 | 1582.3 | 1582.3 | 1581.5 | 1581.5 | 15000 |
| 2025-05-20 14:50:00 | 1582.8 | 1583.0 | 1582.3 | 1582.3 | 7800 |
| 2025-05-20 14:49:00 | 1583.3 | 1583.8 | 1583.2 | 1583.4 | 2400 |
| 2025-05-20 14:48:00 | 1583.3 | 1583.3 | 1582.7 | 1583.3 | 3000 |
| 2025-05-20 14:47:00 | 1582.0 | 1582.6 | 1582.0 | 1582.6 | 1800 |
| 2025-05-20 14:46:00 | 1582.2 | 1582.2 | 1582.0 | 1582.0 | 3600 |
| 2025-05-20 14:45:00 | 1580.9 | 1581.3 | 1580.9 | 1581.3 | 3600 |
| 2025-05-20 14:44:00 | 1580.8 | 1581.1 | 1580.0 | 1580.9 | 11400 |
| 2025-05-20 14:43:00 | 1580.2 | 1580.2 | 1579.3 | 1580.0 | 9600 |
| 2025-05-20 14:42:00 | 1581.2 | 1581.2 | 1580.2 | 1580.2 | 5400 |
| 2025-05-20 14:41:00 | 1580.6 | 1581.2 | 1580.4 | 1580.4 | 10800 |
| 2025-05-20 14:40:00 | 1582.4 | 1582.5 | 1581.2 | 1581.2 | 4200 |
| 2025-05-20 14:39:00 | 1581.0 | 1582.4 | 1581.0 | 1582.4 | 6000 |
| 2025-05-20 14:38:00 | 1583.0 | 1583.6 | 1581.0 | 1581.0 | 9000 |
| 2025-05-20 14:37:00 | 1582.7 | 1583.0 | 1582.7 | 1583.0 | 1200 |
| 2025-05-20 14:36:00 | 1583.7 | 1583.9 | 1582.3 | 1582.3 | 3600 |
| 2025-05-20 14:35:00 | 1583.9 | 1584.0 | 1583.1 | 1583.7 | 7200 |
| 2025-05-20 14:34:00 | 1583.3 | 1583.9 | 1583.1 | 1583.9 | 4200 |
| 2025-05-20 14:33:00 | 1583.1 | 1583.1 | 1582.2 | 1583.0 | 8400 |
| 2025-05-20 14:32:00 | 1582.1 | 1583.1 | 1582.1 | 1583.1 | 600 |
| 2025-05-20 14:31:00 | 1582.9 | 1583.0 | 1582.1 | 1582.1 | 7200 |
| 2025-05-20 14:30:00 | 1582.8 | 1583.3 | 1582.3 | 1582.9 | 4800 |
| 2025-05-20 14:29:00 | 1584.1 | 1584.2 | 1582.1 | 1583.1 | 8400 |
| 2025-05-20 14:28:00 | 1582.0 | 1584.1 | 1582.0 | 1584.1 | 3600 |
| 2025-05-20 14:27:00 | 1581.8 | 1582.0 | 1581.1 | 1582.0 | 11400 |
| 2025-05-20 14:26:00 | 1583.0 | 1583.0 | 1580.7 | 1581.8 | 6600 |
| 2025-05-20 14:25:00 | 1582.0 | 1582.0 | 1582.0 | 1582.0 | 0 |
| 2025-05-20 14:24:00 | 1580.4 | 1582.8 | 1580.4 | 1582.0 | 2400 |
| 2025-05-20 14:23:00 | 1580.0 | 1581.3 | 1580.0 | 1580.4 | 8400 |
| 2025-05-20 14:22:00 | 1581.4 | 1582.4 | 1580.0 | 1580.0 | 31800 |
| 2025-05-20 14:21:00 | 1580.6 | 1581.4 | 1579.9 | 1581.4 | 9000 |
| 2025-05-20 14:20:00 | 1580.0 | 1580.6 | 1579.5 | 1580.6 | 13200 |
| 2025-05-20 14:19:00 | 1581.9 | 1581.9 | 1578.6 | 1580.1 | 16800 |
| 2025-05-20 14:18:00 | 1581.0 | 1581.8 | 1581.0 | 1581.5 | 1800 |
| 2025-05-20 14:17:00 | 1581.6 | 1582.5 | 1580.9 | 1581.0 | 44400 |
| 2025-05-20 14:16:00 | 1581.1 | 1581.1 | 1581.1 | 1581.1 | 600 |
| 2025-05-20 14:15:00 | 1581.6 | 1582.3 | 1581.0 | 1581.2 | 5400 |
| 2025-05-20 14:14:00 | 1580.6 | 1581.6 | 1580.6 | 1581.6 | 4200 |
| 2025-05-20 14:13:00 | 1581.6 | 1581.6 | 1580.6 | 1580.6 | 3000 |
| 2025-05-20 14:12:00 | 1581.1 | 1581.9 | 1580.8 | 1581.6 | 6600 |
| 2025-05-20 14:11:00 | 1582.2 | 1582.6 | 1581.1 | 1581.1 | 10800 |
| 2025-05-20 14:10:00 | 1582.1 | 1582.2 | 1581.8 | 1582.2 | 3000 |
| 2025-05-20 14:09:00 | 1581.7 | 1582.9 | 1581.6 | 1582.9 | 3600 |
| 2025-05-20 14:08:00 | 1580.5 | 1581.7 | 1580.5 | 1581.7 | 2400 |
| 2025-05-20 14:07:00 | 1580.7 | 1580.7 | 1580.5 | 1580.5 | 1200 |
| 2025-05-20 14:06:00 | 1580.2 | 1581.3 | 1580.2 | 1580.7 | 3600 |
| 2025-05-20 14:05:00 | 1581.4 | 1581.4 | 1580.2 | 1580.4 | 11400 |
| 2025-05-20 14:04:00 | 1581.0 | 1581.2 | 1580.3 | 1581.2 | 13800 |
| 2025-05-20 14:03:00 | 1582.5 | 1582.5 | 1581.5 | 1581.5 | 3600 |
| 2025-05-20 14:02:00 | 1582.5 | 1582.5 | 1582.3 | 1582.3 | 1200 |
| 2025-05-20 14:01:00 | 1583.1 | 1583.1 | 1582.5 | 1582.5 | 5400 |
| 2025-05-20 14:00:00 | 1583.2 | 1583.2 | 1582.4 | 1583.1 | 13200 |
| 2025-05-20 13:59:00 | 1584.2 | 1584.2 | 1583.1 | 1583.1 | 10800 |
| 2025-05-20 13:58:00 | 1582.8 | 1584.2 | 1582.8 | 1584.2 | 2400 |
| 2025-05-20 13:57:00 | 1583.0 | 1583.5 | 1582.8 | 1582.8 | 7800 |
| 2025-05-20 13:56:00 | 1583.1 | 1583.5 | 1583.1 | 1583.5 | 4200 |
| 2025-05-20 13:55:00 | 1583.6 | 1583.6 | 1583.1 | 1583.1 | 1200 |
| 2025-05-20 13:54:00 | 1583.8 | 1583.8 | 1583.5 | 1583.6 | 3600 |
| 2025-05-20 13:53:00 | 1583.7 | 1583.8 | 1582.9 | 1583.8 | 6600 |
| 2025-05-20 13:52:00 | 1584.1 | 1584.1 | 1583.3 | 1584.1 | 5400 |
| 2025-05-20 13:51:00 | 1583.1 | 1583.4 | 1583.1 | 1583.4 | 600 |
| 2025-05-20 13:50:00 | 1583.9 | 1583.9 | 1583.1 | 1583.1 | 2400 |