TECH MAHINDRA LIMITED (techm)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1463.4 | 1463.5 | 1462.1 | 1462.2 | 21000 |
| 2025-04-25 15:28:00 | 1463.0 | 1464.0 | 1462.7 | 1463.0 | 51000 |
| 2025-04-25 15:27:00 | 1462.5 | 1463.0 | 1462.5 | 1462.9 | 15000 |
| 2025-04-25 15:26:00 | 1463.4 | 1463.5 | 1462.5 | 1462.5 | 14400 |
| 2025-04-25 15:25:00 | 1463.6 | 1463.6 | 1462.9 | 1463.4 | 18600 |
| 2025-04-25 15:24:00 | 1463.4 | 1464.0 | 1462.4 | 1463.0 | 27600 |
| 2025-04-25 15:23:00 | 1464.0 | 1464.4 | 1463.2 | 1463.4 | 18000 |
| 2025-04-25 15:22:00 | 1464.7 | 1465.7 | 1463.0 | 1464.1 | 35400 |
| 2025-04-25 15:21:00 | 1464.4 | 1465.2 | 1464.0 | 1464.3 | 6600 |
| 2025-04-25 15:20:00 | 1464.5 | 1465.5 | 1464.0 | 1464.3 | 46800 |
| 2025-04-25 15:19:00 | 1464.3 | 1466.0 | 1464.0 | 1465.0 | 51000 |
| 2025-04-25 15:18:00 | 1466.0 | 1466.5 | 1464.3 | 1464.3 | 37800 |
| 2025-04-25 15:17:00 | 1465.9 | 1466.0 | 1465.9 | 1466.0 | 6600 |
| 2025-04-25 15:16:00 | 1465.7 | 1466.2 | 1465.5 | 1465.7 | 16800 |
| 2025-04-25 15:15:00 | 1466.9 | 1466.9 | 1465.7 | 1465.7 | 22200 |
| 2025-04-25 15:14:00 | 1466.0 | 1467.0 | 1466.0 | 1467.0 | 15000 |
| 2025-04-25 15:13:00 | 1467.5 | 1467.7 | 1466.0 | 1466.0 | 10800 |
| 2025-04-25 15:12:00 | 1468.5 | 1468.5 | 1467.0 | 1467.5 | 25800 |
| 2025-04-25 15:11:00 | 1467.9 | 1468.9 | 1466.9 | 1468.9 | 11400 |
| 2025-04-25 15:10:00 | 1466.0 | 1468.1 | 1465.8 | 1467.9 | 21600 |
| 2025-04-25 15:09:00 | 1467.1 | 1467.6 | 1466.2 | 1467.1 | 21000 |
| 2025-04-25 15:08:00 | 1466.4 | 1467.1 | 1466.4 | 1467.1 | 4200 |
| 2025-04-25 15:07:00 | 1467.8 | 1467.8 | 1466.1 | 1466.4 | 7200 |
| 2025-04-25 15:06:00 | 1468.4 | 1468.4 | 1467.8 | 1467.8 | 6000 |
| 2025-04-25 15:05:00 | 1468.2 | 1468.9 | 1468.0 | 1468.4 | 5400 |
| 2025-04-25 15:04:00 | 1468.4 | 1469.2 | 1467.2 | 1468.2 | 8400 |
| 2025-04-25 15:03:00 | 1467.5 | 1468.4 | 1467.2 | 1468.4 | 4800 |
| 2025-04-25 15:02:00 | 1467.7 | 1467.7 | 1466.8 | 1467.5 | 5400 |
| 2025-04-25 15:01:00 | 1468.5 | 1469.0 | 1466.9 | 1468.0 | 23400 |
| 2025-04-25 15:00:00 | 1466.4 | 1469.2 | 1466.4 | 1469.1 | 29400 |
| 2025-04-25 14:59:00 | 1468.7 | 1468.7 | 1466.0 | 1466.6 | 10200 |
| 2025-04-25 14:58:00 | 1468.8 | 1469.2 | 1468.1 | 1468.7 | 9000 |
| 2025-04-25 14:57:00 | 1469.0 | 1469.1 | 1468.3 | 1468.8 | 7200 |
| 2025-04-25 14:56:00 | 1470.0 | 1470.0 | 1468.7 | 1468.7 | 8400 |
| 2025-04-25 14:55:00 | 1469.4 | 1469.8 | 1469.0 | 1469.5 | 10800 |
| 2025-04-25 14:54:00 | 1469.5 | 1471.5 | 1469.1 | 1469.2 | 43800 |
| 2025-04-25 14:53:00 | 1469.7 | 1469.7 | 1469.1 | 1469.4 | 8400 |
| 2025-04-25 14:52:00 | 1467.0 | 1469.5 | 1467.0 | 1469.5 | 4200 |
| 2025-04-25 14:51:00 | 1469.3 | 1469.3 | 1467.0 | 1467.0 | 19200 |
| 2025-04-25 14:50:00 | 1468.9 | 1469.5 | 1468.3 | 1469.3 | 18000 |
| 2025-04-25 14:49:00 | 1467.6 | 1469.0 | 1466.8 | 1468.1 | 21600 |
| 2025-04-25 14:48:00 | 1467.5 | 1468.1 | 1466.1 | 1467.6 | 18000 |
| 2025-04-25 14:47:00 | 1467.5 | 1468.2 | 1467.1 | 1467.3 | 13200 |
| 2025-04-25 14:46:00 | 1468.5 | 1469.0 | 1467.5 | 1467.5 | 25800 |
| 2025-04-25 14:45:00 | 1469.0 | 1469.0 | 1468.0 | 1468.7 | 12600 |
| 2025-04-25 14:44:00 | 1469.4 | 1469.5 | 1468.4 | 1469.0 | 9600 |
| 2025-04-25 14:43:00 | 1469.0 | 1469.6 | 1469.0 | 1469.4 | 9000 |
| 2025-04-25 14:42:00 | 1469.2 | 1469.6 | 1468.8 | 1469.0 | 8400 |
| 2025-04-25 14:41:00 | 1468.5 | 1469.1 | 1468.5 | 1469.0 | 4800 |
| 2025-04-25 14:40:00 | 1469.2 | 1469.6 | 1468.0 | 1468.5 | 19200 |
| 2025-04-25 14:39:00 | 1469.0 | 1470.0 | 1468.8 | 1468.9 | 13800 |
| 2025-04-25 14:38:00 | 1467.6 | 1468.6 | 1467.0 | 1468.4 | 18000 |
| 2025-04-25 14:37:00 | 1468.8 | 1469.7 | 1467.8 | 1468.7 | 9000 |
| 2025-04-25 14:36:00 | 1470.0 | 1470.0 | 1467.9 | 1468.8 | 12000 |
| 2025-04-25 14:35:00 | 1469.8 | 1470.1 | 1469.2 | 1469.2 | 10200 |
| 2025-04-25 14:34:00 | 1469.7 | 1469.8 | 1469.3 | 1469.8 | 4800 |
| 2025-04-25 14:33:00 | 1469.6 | 1469.8 | 1468.8 | 1469.7 | 8400 |
| 2025-04-25 14:32:00 | 1470.2 | 1470.3 | 1469.0 | 1469.0 | 7800 |
| 2025-04-25 14:31:00 | 1470.5 | 1470.5 | 1470.0 | 1470.2 | 4200 |
| 2025-04-25 14:30:00 | 1471.2 | 1471.4 | 1470.5 | 1470.5 | 7200 |
| 2025-04-25 14:29:00 | 1469.9 | 1471.2 | 1469.9 | 1471.2 | 6600 |
| 2025-04-25 14:28:00 | 1470.5 | 1470.5 | 1469.2 | 1469.5 | 9600 |
| 2025-04-25 14:27:00 | 1470.1 | 1471.0 | 1470.1 | 1470.5 | 5400 |
| 2025-04-25 14:26:00 | 1470.9 | 1471.0 | 1470.4 | 1470.4 | 2400 |
| 2025-04-25 14:25:00 | 1471.6 | 1471.6 | 1470.7 | 1470.9 | 3600 |
| 2025-04-25 14:24:00 | 1471.1 | 1472.0 | 1470.9 | 1471.5 | 6000 |
| 2025-04-25 14:23:00 | 1470.5 | 1471.1 | 1469.7 | 1471.1 | 4200 |
| 2025-04-25 14:22:00 | 1470.5 | 1471.0 | 1470.5 | 1470.5 | 6600 |
| 2025-04-25 14:21:00 | 1471.5 | 1471.5 | 1470.5 | 1470.5 | 7200 |
| 2025-04-25 14:20:00 | 1471.3 | 1471.8 | 1471.3 | 1471.5 | 2400 |
| 2025-04-25 14:19:00 | 1472.2 | 1472.2 | 1471.3 | 1471.3 | 11400 |
| 2025-04-25 14:18:00 | 1473.5 | 1473.6 | 1472.0 | 1472.2 | 6600 |
| 2025-04-25 14:17:00 | 1472.9 | 1473.8 | 1472.9 | 1473.1 | 11400 |
| 2025-04-25 14:16:00 | 1470.5 | 1474.0 | 1470.5 | 1473.1 | 11400 |
| 2025-04-25 14:15:00 | 1469.7 | 1470.9 | 1469.5 | 1470.4 | 12600 |
| 2025-04-25 14:14:00 | 1468.6 | 1471.3 | 1468.6 | 1469.6 | 19800 |
| 2025-04-25 14:13:00 | 1467.8 | 1468.8 | 1467.6 | 1468.6 | 10800 |
| 2025-04-25 14:12:00 | 1470.1 | 1470.1 | 1466.4 | 1468.0 | 27000 |
| 2025-04-25 14:11:00 | 1470.0 | 1470.3 | 1468.9 | 1470.2 | 10200 |
| 2025-04-25 14:10:00 | 1466.1 | 1470.8 | 1466.1 | 1470.8 | 16800 |
| 2025-04-25 14:09:00 | 1467.2 | 1468.5 | 1466.2 | 1466.2 | 9000 |
| 2025-04-25 14:08:00 | 1468.5 | 1469.0 | 1466.5 | 1467.2 | 12000 |
| 2025-04-25 14:07:00 | 1470.5 | 1470.5 | 1469.0 | 1469.0 | 2400 |
| 2025-04-25 14:06:00 | 1469.2 | 1471.0 | 1469.0 | 1470.5 | 13200 |
| 2025-04-25 14:05:00 | 1467.9 | 1469.2 | 1467.9 | 1469.2 | 3600 |
| 2025-04-25 14:04:00 | 1468.6 | 1468.7 | 1468.0 | 1468.3 | 9000 |
| 2025-04-25 14:03:00 | 1470.1 | 1470.5 | 1468.6 | 1468.6 | 3000 |
| 2025-04-25 14:02:00 | 1471.0 | 1471.0 | 1470.1 | 1470.1 | 4200 |
| 2025-04-25 14:01:00 | 1468.4 | 1471.5 | 1468.0 | 1471.0 | 36600 |
| 2025-04-25 14:00:00 | 1470.4 | 1470.5 | 1468.0 | 1468.8 | 22800 |
| 2025-04-25 13:59:00 | 1469.7 | 1470.6 | 1469.7 | 1470.5 | 4800 |
| 2025-04-25 13:58:00 | 1469.1 | 1470.0 | 1468.9 | 1469.7 | 4200 |
| 2025-04-25 13:57:00 | 1469.4 | 1470.1 | 1469.1 | 1469.1 | 4800 |
| 2025-04-25 13:56:00 | 1469.2 | 1469.4 | 1468.5 | 1469.4 | 8400 |
| 2025-04-25 13:55:00 | 1470.5 | 1470.5 | 1468.9 | 1468.9 | 12600 |
| 2025-04-25 13:54:00 | 1471.0 | 1471.0 | 1470.0 | 1470.5 | 4800 |
| 2025-04-25 13:53:00 | 1470.5 | 1471.0 | 1470.5 | 1471.0 | 7200 |
| 2025-04-25 13:52:00 | 1471.0 | 1471.2 | 1468.7 | 1471.0 | 24600 |
| 2025-04-25 13:51:00 | 1468.9 | 1472.0 | 1468.2 | 1471.0 | 74400 |
| 2025-04-25 13:50:00 | 1467.4 | 1469.9 | 1466.1 | 1468.9 | 39000 |