TECH MAHINDRA LIMITED (techm)
TECHNOLOGY
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1623.3 | 1651.6 | 1623.3 | 1645.0 | 1245600 |
| 2025-07-07 05:30:00 | 1650.8 | 1650.9 | 1624.1 | 1632.0 | 2512800 |
| 2025-07-04 05:30:00 | 1654.8 | 1668.0 | 1645.5 | 1659.4 | 2313000 |
| 2025-07-03 05:30:00 | 1689.7 | 1698.5 | 1677.0 | 1679.8 | 2854800 |
| 2025-07-02 05:30:00 | 1685.2 | 1707.0 | 1672.7 | 1682.9 | 2835600 |
| 2025-07-01 05:30:00 | 1689.7 | 1703.4 | 1675.9 | 1680.0 | 1642800 |
| 2025-06-30 05:30:00 | 1690.1 | 1695.5 | 1669.4 | 1693.0 | 2067600 |
| 2025-06-27 05:30:00 | 1699.0 | 1712.0 | 1674.5 | 1686.8 | 6507000 |
| 2025-06-26 05:30:00 | 1687.3 | 1705.0 | 1672.6 | 1686.2 | 2058000 |
| 2025-06-25 05:30:00 | 1689.0 | 1713.8 | 1676.7 | 1706.5 | 5127600 |
| 2025-06-24 05:30:00 | 1700.0 | 1708.0 | 1677.5 | 1679.8 | 5157000 |
| 2025-06-23 05:30:00 | 1681.5 | 1690.9 | 1674.8 | 1681.0 | 5218800 |
| 2025-06-20 05:30:00 | 1679.1 | 1703.5 | 1660.3 | 1697.8 | 3310200 |
| 2025-06-19 05:30:00 | 1687.7 | 1696.3 | 1662.0 | 1682.3 | 5412000 |
| 2025-06-18 05:30:00 | 1715.0 | 1732.0 | 1707.9 | 1710.8 | 3163200 |
| 2025-06-17 05:30:00 | 1690.1 | 1725.3 | 1689.2 | 1718.6 | 3364800 |
| 2025-06-16 05:30:00 | 1655.0 | 1705.9 | 1655.0 | 1695.1 | 3873000 |
| 2025-06-13 05:30:00 | 1624.2 | 1669.9 | 1600.0 | 1659.4 | 4198800 |
| 2025-06-12 05:30:00 | 1638.1 | 1661.2 | 1614.0 | 1646.0 | 4891200 |
| 2025-06-11 05:30:00 | 1619.9 | 1652.6 | 1610.1 | 1641.3 | 4668000 |
| 2025-06-10 05:30:00 | 1589.9 | 1641.6 | 1587.2 | 1617.6 | 5140800 |
| 2025-06-09 05:30:00 | 1575.5 | 1595.8 | 1575.5 | 1583.0 | 1196400 |
| 2025-06-06 05:30:00 | 1573.0 | 1581.0 | 1560.3 | 1579.2 | 1282800 |
| 2025-06-05 05:30:00 | 1565.4 | 1575.8 | 1554.2 | 1567.9 | 1802400 |
| 2025-06-04 05:30:00 | 1552.4 | 1572.0 | 1551.3 | 1565.4 | 1425600 |
| 2025-06-03 05:30:00 | 1559.4 | 1572.9 | 1542.5 | 1552.1 | 2574600 |
| 2025-06-02 05:30:00 | 1572.0 | 1572.0 | 1551.4 | 1557.4 | 2196600 |
| 2025-05-30 05:30:00 | 1600.3 | 1600.3 | 1577.7 | 1584.4 | 2369400 |
| 2025-05-29 05:30:00 | 1587.1 | 1605.9 | 1585.3 | 1597.0 | 2962800 |
| 2025-05-28 05:30:00 | 1599.0 | 1603.1 | 1580.0 | 1581.9 | 4326600 |
| 2025-05-27 05:30:00 | 1588.3 | 1603.8 | 1581.2 | 1591.6 | 5328000 |
| 2025-05-26 05:30:00 | 1597.5 | 1603.8 | 1587.9 | 1600.5 | 4694400 |
| 2025-05-23 05:30:00 | 1577.0 | 1603.8 | 1570.0 | 1583.2 | 2691600 |
| 2025-05-22 05:30:00 | 1547.0 | 1589.5 | 1547.0 | 1570.6 | 2511600 |
| 2025-05-21 05:30:00 | 1582.1 | 1603.0 | 1570.0 | 1598.3 | 1813200 |
| 2025-05-20 05:30:00 | 1614.9 | 1620.9 | 1578.5 | 1581.1 | 2712000 |
| 2025-05-19 05:30:00 | 1615.9 | 1615.9 | 1595.0 | 1598.8 | 1459800 |
| 2025-05-16 05:30:00 | 1636.3 | 1636.3 | 1604.3 | 1620.7 | 2217600 |
| 2025-05-15 05:30:00 | 1609.1 | 1638.1 | 1603.4 | 1630.2 | 3641400 |
| 2025-05-14 05:30:00 | 1577.9 | 1611.3 | 1577.9 | 1606.2 | 3156600 |
| 2025-05-13 05:30:00 | 1600.6 | 1600.9 | 1567.7 | 1574.3 | 5206800 |
| 2025-05-12 05:30:00 | 1521.8 | 1581.0 | 1519.3 | 1578.5 | 4270800 |
| 2025-05-09 05:30:00 | 1487.7 | 1503.9 | 1485.6 | 1495.3 | 1851000 |
| 2025-05-08 05:30:00 | 1495.8 | 1523.0 | 1495.8 | 1504.5 | 3712200 |
| 2025-05-07 05:30:00 | 1495.0 | 1508.7 | 1488.5 | 1500.0 | 1678200 |
| 2025-05-06 05:30:00 | 1501.2 | 1511.0 | 1488.9 | 1498.5 | 2038800 |
| 2025-05-05 05:30:00 | 1505.2 | 1513.0 | 1496.5 | 1499.2 | 1469400 |
| 2025-05-02 05:30:00 | 1499.3 | 1527.1 | 1494.0 | 1499.1 | 3013800 |
| 2025-04-30 05:30:00 | 1494.9 | 1514.8 | 1494.9 | 1506.7 | 2501400 |
| 2025-04-29 05:30:00 | 1475.0 | 1508.8 | 1468.5 | 1499.4 | 3888600 |
| 2025-04-28 05:30:00 | 1474.9 | 1483.2 | 1443.0 | 1466.3 | 3326400 |
| 2025-04-25 05:30:00 | 1449.4 | 1477.6 | 1370.1 | 1465.4 | 13138200 |
| 2025-04-24 05:30:00 | 1437.6 | 1465.7 | 1432.1 | 1441.8 | 4086600 |
| 2025-04-23 05:30:00 | 1411.1 | 1446.0 | 1405.1 | 1436.9 | 8367600 |
| 2025-04-22 05:30:00 | 1373.0 | 1396.2 | 1362.7 | 1372.5 | 8149800 |
| 2025-04-21 05:30:00 | 1314.0 | 1388.7 | 1314.0 | 1371.7 | 9961800 |
| 2025-04-17 05:30:00 | 1295.0 | 1310.4 | 1278.0 | 1307.3 | 4237800 |
| 2025-04-16 05:30:00 | 1296.2 | 1315.6 | 1285.6 | 1307.4 | 2379600 |
| 2025-04-15 05:30:00 | 1296.9 | 1308.4 | 1288.2 | 1302.1 | 2244000 |
| 2025-04-11 05:30:00 | 1287.0 | 1316.15 | 1277.55 | 1286.7 | 2573400 |
| 2025-04-09 05:30:00 | 1302.0 | 1302.0 | 1268.7 | 1276.5 | 4761000 |
| 2025-04-08 05:30:00 | 1311.15 | 1347.7 | 1295.65 | 1319.7 | 3939600 |
| 2025-04-07 05:30:00 | 1280.0 | 1297.95 | 1212.15 | 1293.0 | 5311200 |
| 2025-04-04 05:30:00 | 1359.95 | 1359.95 | 1323.65 | 1326.2 | 3333000 |
| 2025-04-03 05:30:00 | 1401.55 | 1410.0 | 1363.1 | 1372.75 | 3572400 |
| 2025-04-02 05:30:00 | 1405.45 | 1430.05 | 1404.65 | 1427.0 | 2557800 |
| 2025-04-01 05:30:00 | 1414.0 | 1420.6 | 1393.25 | 1402.45 | 2687400 |
| 2025-03-28 05:30:00 | 1434.0 | 1435.0 | 1413.85 | 1421.7 | 2399400 |
| 2025-03-27 05:30:00 | 1421.0 | 1437.75 | 1416.75 | 1431.6 | 5401200 |
| 2025-03-26 05:30:00 | 1445.0 | 1459.15 | 1413.5 | 1417.65 | 5815800 |
| 2025-03-25 05:30:00 | 1465.75 | 1481.45 | 1450.35 | 1454.85 | 7843200 |
| 2025-03-24 05:30:00 | 1419.65 | 1467.15 | 1414.0 | 1458.1 | 7357200 |
| 2025-03-21 05:30:00 | 1399.2 | 1435.0 | 1385.5 | 1411.95 | 4512600 |
| 2025-03-20 05:30:00 | 1406.0 | 1425.7 | 1403.75 | 1414.05 | 4250400 |
| 2025-03-19 05:30:00 | 1436.3 | 1437.4 | 1398.35 | 1400.75 | 5065800 |
| 2025-03-18 05:30:00 | 1448.1 | 1457.8 | 1431.1 | 1436.3 | 3664800 |
| 2025-03-17 05:30:00 | 1440.0 | 1450.15 | 1429.8 | 1444.65 | 1617600 |
| 2025-03-13 05:30:00 | 1453.05 | 1459.0 | 1425.85 | 1440.95 | 1879800 |
| 2025-03-12 05:30:00 | 1487.5 | 1489.65 | 1413.15 | 1443.4 | 5157000 |
| 2025-03-11 05:30:00 | 1465.05 | 1490.0 | 1455.3 | 1485.2 | 2734200 |
| 2025-03-10 05:30:00 | 1502.75 | 1502.75 | 1484.2 | 1488.45 | 1644600 |
| 2025-03-07 05:30:00 | 1508.0 | 1512.0 | 1487.15 | 1497.3 | 1812600 |
| 2025-03-06 05:30:00 | 1556.75 | 1558.7 | 1508.15 | 1510.6 | 3280800 |
| 2025-03-05 05:30:00 | 1501.35 | 1554.2 | 1495.7 | 1546.6 | 3724800 |
| 2025-03-04 05:30:00 | 1487.7 | 1502.65 | 1438.05 | 1491.35 | 3059400 |
| 2025-03-03 05:30:00 | 1509.0 | 1539.45 | 1485.3 | 1500.95 | 4067400 |
| 2025-02-28 05:30:00 | 1574.95 | 1580.35 | 1488.75 | 1496.05 | 4588200 |
| 2025-02-27 05:30:00 | 1604.5 | 1609.0 | 1580.55 | 1594.45 | 5007600 |
| 2025-02-25 05:30:00 | 1606.05 | 1615.25 | 1591.65 | 1595.95 | 5665200 |
| 2025-02-24 05:30:00 | 1644.75 | 1647.85 | 1609.1 | 1617.7 | 6353400 |
| 2025-02-21 05:30:00 | 1660.3 | 1667.35 | 1644.8 | 1650.2 | 3600600 |
| 2025-02-20 05:30:00 | 1689.8 | 1695.75 | 1658.35 | 1660.4 | 2164800 |
| 2025-02-19 05:30:00 | 1692.65 | 1709.05 | 1674.9 | 1688.7 | 2138400 |
| 2025-02-18 05:30:00 | 1672.75 | 1704.95 | 1671.05 | 1701.35 | 2949000 |
| 2025-02-17 05:30:00 | 1661.7 | 1672.0 | 1635.55 | 1670.25 | 2301000 |
| 2025-02-14 05:30:00 | 1676.8 | 1692.25 | 1656.8 | 1663.15 | 2791200 |
| 2025-02-13 05:30:00 | 1679.45 | 1688.0 | 1646.45 | 1672.15 | 2468400 |
| 2025-02-12 05:30:00 | 1665.85 | 1690.0 | 1665.85 | 1678.2 | 2860200 |
| 2025-02-11 05:30:00 | 1699.95 | 1709.0 | 1662.45 | 1673.1 | 2765400 |
| 2025-02-10 05:30:00 | 1687.0 | 1705.7 | 1676.5 | 1699.55 | 2036400 |