TECHM.NSTECHM.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1583.00 | $1606.40 | $1578.10 | $1582.20 | 1.41M |
| 1/8/2026 | $1625.00 | $1632.80 | $1574.50 | $1577.90 | 1.66M |
| 1/7/2026 | $1599.00 | $1633.90 | $1595.80 | $1625.20 | 1.31M |
| 1/6/2026 | $1603.90 | $1625.40 | $1596.10 | $1601.80 | 570,337 |
| 1/5/2026 | $1601.90 | $1610.10 | $1576.10 | $1596.90 | 907,810 |
| 1/2/2026 | $1611.00 | $1619.10 | $1601.90 | $1612.00 | 637,080 |
| 1/1/2026 | $1591.00 | $1613.50 | $1587.20 | $1607.70 | 565,878 |
| 12/31/2025 | $1614.80 | $1614.80 | $1588.30 | $1590.90 | 729,913 |
| 12/30/2025 | $1614.90 | $1616.20 | $1599.00 | $1604.60 | 1.97M |
| 12/29/2025 | $1614.00 | $1629.80 | $1610.10 | $1612.40 | 891,096 |
| 12/26/2025 | $1630.50 | $1633.70 | $1608.00 | $1612.30 | 461,192 |
| 12/24/2025 | $1630.00 | $1636.60 | $1615.30 | $1631.50 | 955,523 |
| 12/23/2025 | $1646.50 | $1646.50 | $1628.80 | $1633.00 | 1.16M |
| 12/22/2025 | $1615.90 | $1649.80 | $1612.80 | $1646.70 | 1.47M |
| 12/19/2025 | $1611.00 | $1624.00 | $1595.00 | $1612.50 | 1.80M |
| 12/18/2025 | $1581.00 | $1608.80 | $1574.60 | $1605.60 | 1.75M |
| 12/17/2025 | $1578.20 | $1586.20 | $1570.30 | $1579.40 | 582,264 |
| 12/16/2025 | $1570.00 | $1580.30 | $1564.70 | $1578.20 | 999,338 |
| 12/15/2025 | $1571.00 | $1588.70 | $1567.70 | $1575.40 | 784,781 |
| 12/12/2025 | $1575.00 | $1580.50 | $1558.70 | $1578.40 | 754,788 |
| 12/11/2025 | $1550.00 | $1572.00 | $1541.00 | $1568.20 | 1.25M |
| 12/10/2025 | $1563.00 | $1572.90 | $1548.20 | $1550.80 | 735,586 |
| 12/9/2025 | $1579.10 | $1586.00 | $1559.00 | $1561.60 | 1.53M |
| 12/8/2025 | $1581.00 | $1595.70 | $1572.70 | $1591.80 | 2.83M |
| 12/5/2025 | $1567.10 | $1583.00 | $1556.60 | $1570.80 | 2.22M |
| 12/4/2025 | $1545.10 | $1577.90 | $1541.10 | $1562.30 | 2.42M |
| 12/3/2025 | $1537.90 | $1550.80 | $1530.30 | $1541.70 | 2.14M |
| 12/2/2025 | $1523.10 | $1539.00 | $1520.00 | $1536.70 | 2.14M |
| 12/1/2025 | $1515.30 | $1532.00 | $1509.70 | $1529.50 | 1.75M |
| 11/30/2025 | $1515.30 | $1532.00 | $1509.70 | $1529.50 | 1.53M |
| 11/28/2025 | $1515.80 | $1525.30 | $1503.70 | $1517.30 | 1.25M |
| 11/27/2025 | $1523.00 | $1532.00 | $1505.00 | $1509.80 | 1.43M |
| 11/26/2025 | $1498.00 | $1522.70 | $1496.20 | $1520.40 | 1.59M |
| 11/25/2025 | $1501.20 | $1502.00 | $1483.50 | $1494.70 | 1.68M |
| 11/24/2025 | $1470.00 | $1513.80 | $1461.80 | $1494.70 | 6.81M |
| 11/21/2025 | $1455.00 | $1469.00 | $1440.00 | $1461.50 | 2.62M |
| 11/19/2025 | $1427.50 | $1443.50 | $1417.80 | $1433.90 | 5.78M |
| 11/18/2025 | $1444.00 | $1451.10 | $1419.50 | $1422.00 | 1.55M |
| 11/17/2025 | $1440.00 | $1455.90 | $1438.30 | $1452.80 | 999,553 |
| 11/14/2025 | $1444.20 | $1445.80 | $1422.90 | $1439.20 | 1.22M |
| 11/13/2025 | $1463.00 | $1463.80 | $1442.30 | $1451.40 | 1.18M |
| 11/12/2025 | $1415.00 | $1460.20 | $1414.00 | $1456.10 | 2.96M |
| 11/11/2025 | $1405.00 | $1410.40 | $1392.20 | $1408.00 | 2.49M |
| 11/10/2025 | $1386.70 | $1404.30 | $1383.60 | $1397.80 | 2.88M |
| 11/7/2025 | $1400.10 | $1409.80 | $1385.00 | $1386.70 | 1.21M |
| 11/6/2025 | $1412.00 | $1420.90 | $1410.00 | $1413.60 | 2.50M |
| 11/4/2025 | $1419.90 | $1425.30 | $1405.60 | $1409.20 | 1.19M |
| 11/3/2025 | $1419.10 | $1424.00 | $1414.00 | $1419.80 | 2.14M |
| 10/31/2025 | $1433.80 | $1437.50 | $1420.30 | $1424.40 | 1.76M |
| 10/30/2025 | $1453.20 | $1458.10 | $1432.50 | $1433.80 | 1.80M |
| 10/29/2025 | $1453.00 | $1461.20 | $1442.60 | $1452.20 | 1.31M |
| 10/28/2025 | $1469.00 | $1469.60 | $1435.30 | $1447.40 | 1.43M |
| 10/27/2025 | $1457.90 | $1475.60 | $1457.00 | $1462.80 | 1.04M |
| 10/24/2025 | $1465.40 | $1468.00 | $1450.00 | $1453.70 | 969,361 |
| 10/23/2025 | $1465.00 | $1487.50 | $1460.90 | $1463.40 | 3.24M |
| 10/21/2025 | $1450.00 | $1457.30 | $1442.00 | $1448.70 | 114,229 |
| 10/20/2025 | $1440.00 | $1455.00 | $1439.00 | $1444.40 | 1.80M |
| 10/17/2025 | $1465.00 | $1465.00 | $1440.10 | $1447.60 | 1.43M |
| 10/16/2025 | $1466.00 | $1466.70 | $1447.90 | $1463.80 | 1.62M |
| 10/15/2025 | $1470.00 | $1479.00 | $1440.40 | $1459.00 | 2.81M |
| 10/14/2025 | $1460.00 | $1479.80 | $1457.90 | $1468.00 | 1.43M |
| 10/13/2025 | $1455.00 | $1461.50 | $1439.20 | $1450.90 | 1.23M |