Comparing Back to the side-by-side chart ↗
TECHM.NS (TECHM.NS) — 주가 히스토리
2026-10-23 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1837.40 | 1845.00 | 1780.20 | 1790.00 | -2.14% | 3,451,241 |
| 2026-10-22 | 1829.00 | 1844.10 | 1784.80 | 1829.10 | -0.31% | 4,077,602 |
| 2026-10-21 | 1795.20 | 1834.70 | 1790.00 | 1834.70 | +3.13% | 5,444,847 |
| 2026-10-19 | 1760.00 | 1796.00 | 1752.70 | 1779.10 | -0.61% | 3,946,622 |
| 2026-10-16 | 1712.00 | 1797.00 | 1690.10 | 1790.00 | +8.48% | 20,829,435 |
| 2026-10-15 | 1600.00 | 1650.00 | 1596.10 | 1650.00 | +4.75% | 8,657,928 |
| 2026-10-14 | 1540.00 | 1581.70 | 1538.20 | 1575.20 | +2.05% | 3,651,697 |
| 2026-10-13 | 1479.50 | 1543.50 | 1479.50 | 1543.50 | +4.93% | 3,258,982 |
| 2026-10-12 | 1498.00 | 1498.00 | 1442.50 | 1471.00 | -2.85% | 4,256,937 |
| 2026-10-09 | 1500.00 | 1536.60 | 1496.20 | 1514.10 | +1.20% | 2,021,871 |
| 2026-10-08 | 1495.00 | 1525.00 | 1490.00 | 1496.20 | +0.34% | 1,633,921 |
| 2026-10-07 | 1504.00 | 1513.00 | 1486.20 | 1491.10 | -0.89% | 1,254,257 |
| 2026-10-06 | 1536.00 | 1540.80 | 1495.00 | 1504.50 | -2.04% | 2,389,084 |
| 2026-10-05 | 1543.70 | 1561.00 | 1509.70 | 1535.90 | +0.19% | 3,346,008 |
| 2026-10-02 | 1533.00 | 1533.00 | 1533.00 | 1533.00 | +0.00% | 0 |
| 2026-10-01 | 1540.00 | 1554.80 | 1512.00 | 1533.00 | +0.59% | 2,663,224 |
| 2026-09-30 | 1524.60 | 1559.50 | 1518.00 | 1524.00 | +0.89% | 2,794,174 |
| 2026-09-29 | 1542.30 | 1557.50 | 1510.50 | 1510.50 | -2.06% | 3,218,354 |
| 2026-09-28 | 1548.00 | 1557.00 | 1526.80 | 1542.20 | -0.37% | 1,261,918 |
| 2026-09-25 | 1540.00 | 1554.70 | 1526.60 | 1548.00 | +0.32% | 939,846 |
| 2026-09-24 | 1549.90 | 1576.20 | 1543.00 | 1543.00 | -0.90% | 1,707,105 |
| 2026-09-23 | 1540.00 | 1558.00 | 1539.30 | 1557.00 | +0.35% | 851,068 |
| 2026-09-22 | 1553.70 | 1558.70 | 1530.90 | 1551.60 | -0.44% | 1,013,719 |
| 2026-09-21 | 1529.00 | 1560.60 | 1525.10 | 1558.50 | +1.39% | 970,714 |
| 2026-09-18 | 1558.30 | 1561.20 | 1523.10 | 1537.10 | -1.53% | 3,113,722 |
| 2026-09-17 | 1545.10 | 1569.70 | 1538.00 | 1561.00 | +0.19% | 2,730,331 |
| 2026-09-16 | 1578.20 | 1589.20 | 1548.00 | 1558.00 | -1.14% | 1,472,713 |
| 2026-09-15 | 1588.00 | 1633.20 | 1575.90 | 1575.90 | +2.26% | 2,577,135 |
| 2026-09-14 | 1541.00 | 1541.00 | 1541.00 | 1541.00 | +0.00% | 0 |
| 2026-09-11 | 1519.30 | 1557.30 | 1518.60 | 1541.00 | +1.00% | 2,007,328 |
| 2026-09-10 | 1511.90 | 1544.70 | 1498.10 | 1525.80 | +1.18% | 1,405,653 |
| 2026-09-09 | 1531.00 | 1531.00 | 1498.00 | 1508.00 | -3.27% | 1,329,200 |
| 2026-09-08 | 1556.10 | 1569.90 | 1541.40 | 1559.00 | -0.32% | 1,575,629 |
| 2026-09-07 | 1575.10 | 1593.60 | 1545.30 | 1564.00 | -2.06% | 2,028,588 |
| 2026-09-04 | 1605.10 | 1623.40 | 1586.90 | 1596.90 | -0.07% | 1,173,518 |
| 2026-09-03 | 1623.00 | 1625.60 | 1592.00 | 1598.00 | -1.54% | 1,647,483 |
| 2026-09-02 | 1630.00 | 1637.20 | 1604.50 | 1623.00 | -0.92% | 1,508,528 |
| 2026-09-01 | 1630.00 | 1649.00 | 1613.70 | 1638.00 | +0.61% | 2,412,137 |
| 2026-08-31 | 1640.00 | 1640.90 | 1609.10 | 1628.00 | -0.79% | 2,975,369 |
| 2026-08-28 | 1600.00 | 1642.00 | 1598.00 | 1640.90 | +3.53% | 3,415,226 |
| 2026-08-27 | 1571.60 | 1600.00 | 1571.60 | 1585.00 | +0.89% | 1,979,336 |
| 2026-08-26 | 1607.50 | 1614.90 | 1565.80 | 1571.00 | -1.81% | 1,639,820 |
| 2026-08-25 | 1588.10 | 1599.90 | 1562.00 | 1599.90 | +1.00% | 1,383,429 |
| 2026-08-24 | 1580.10 | 1599.00 | 1574.10 | 1584.00 | +0.00% | 2,197,042 |
| 2026-08-21 | 1592.10 | 1602.00 | 1576.50 | 1584.00 | -0.51% | 1,324,911 |
| 2026-08-20 | 1601.60 | 1610.00 | 1588.70 | 1592.10 | +0.14% | 1,676,285 |
| 2026-08-19 | 1601.50 | 1610.70 | 1575.80 | 1589.80 | -0.14% | 1,752,634 |
| 2026-08-18 | 1605.00 | 1608.00 | 1579.90 | 1592.00 | -1.12% | 1,904,893 |
| 2026-08-17 | 1621.00 | 1638.90 | 1604.20 | 1610.00 | -1.40% | 1,506,025 |
| 2026-08-14 | 1635.00 | 1652.00 | 1614.40 | 1632.80 | -0.38% | 3,398,051 |
| 2026-08-13 | 1634.70 | 1652.80 | 1626.30 | 1639.00 | +0.86% | 3,492,955 |
| 2026-08-12 | 1654.00 | 1657.00 | 1622.10 | 1625.00 | -1.10% | 3,746,023 |
| 2026-08-11 | 1645.90 | 1660.30 | 1640.00 | 1643.00 | +0.18% | 1,923,031 |
| 2026-08-10 | 1644.00 | 1665.90 | 1630.80 | 1640.00 | +0.31% | 2,827,966 |
| 2026-08-07 | 1639.80 | 1681.50 | 1634.30 | 1635.00 | +0.17% | 6,089,110 |
| 2026-08-06 | 1655.00 | 1670.00 | 1631.00 | 1632.20 | -1.08% | 3,585,913 |
| 2026-08-05 | 1663.00 | 1664.80 | 1639.00 | 1650.00 | +0.09% | 2,127,405 |
| 2026-08-04 | 1652.90 | 1659.00 | 1640.10 | 1648.50 | -0.03% | 1,978,047 |
| 2026-08-03 | 1663.40 | 1670.00 | 1634.30 | 1649.00 | -0.14% | 4,154,154 |
| 2026-07-31 | 1620.00 | 1661.50 | 1610.50 | 1651.30 | -1.06% | 3,355,677 |
| 2026-07-30 | 1649.00 | 1686.60 | 1638.10 | 1669.00 | +1.51% | 4,167,643 |
| 2026-07-29 | 1661.00 | 1673.00 | 1640.10 | 1644.20 | +0.55% | 2,189,575 |
| 2026-07-28 | 1599.00 | 1643.90 | 1595.80 | 1635.20 | +3.82% | 5,082,959 |
| 2026-07-27 | 1576.00 | 1599.60 | 1571.00 | 1575.00 | +0.99% | 1,513,324 |
| 2026-07-24 | 1549.00 | 1579.80 | 1531.10 | 1559.50 | +0.24% | 1,231,512 |
| 2026-07-23 | 1550.00 | 1567.60 | 1539.00 | 1555.80 | -0.31% | 2,424,854 |
| 2026-07-22 | 1574.10 | 1574.10 | 1551.60 | 1560.60 | -1.00% | 975,901 |
| 2026-07-21 | 1577.00 | 1614.60 | 1572.00 | 1576.30 | -0.01% | 2,624,717 |
| 2026-07-20 | 1577.60 | 1608.00 | 1572.40 | 1576.40 | +0.22% | 2,324,331 |
| 2026-07-17 | 1540.00 | 1585.00 | 1527.30 | 1572.90 | +4.14% | 10,632,264 |
| 2026-07-16 | 1510.00 | 1538.30 | 1504.20 | 1510.30 | +0.77% | 2,903,245 |
| 2026-07-15 | 1465.20 | 1507.00 | 1453.00 | 1498.70 | +0.97% | 1,834,279 |
| 2026-07-14 | 1509.00 | 1519.90 | 1480.00 | 1484.30 | -1.34% | 2,011,058 |
| 2026-07-13 | 1444.20 | 1524.80 | 1444.20 | 1504.50 | +3.42% | 2,285,072 |
| 2026-07-10 | 1448.00 | 1478.90 | 1445.30 | 1454.80 | +2.00% | 1,732,609 |
| 2026-07-09 | 1426.00 | 1436.30 | 1399.00 | 1426.30 | -0.17% | 1,379,708 |
| 2026-07-08 | 1441.00 | 1452.90 | 1422.80 | 1428.80 | -1.29% | 1,489,170 |
| 2026-07-07 | 1398.50 | 1463.30 | 1398.50 | 1447.50 | +2.92% | 4,066,916 |
| 2026-07-06 | 1409.80 | 1417.40 | 1391.00 | 1406.50 | -0.26% | 1,158,020 |
| 2026-07-03 | 1399.90 | 1445.00 | 1398.50 | 1410.10 | -0.79% | 2,849,871 |
| 2026-07-02 | 1378.30 | 1426.00 | 1373.40 | 1421.30 | +4.34% | 3,034,626 |
| 2026-07-01 | 1404.70 | 1404.70 | 1355.60 | 1362.20 | -3.03% | 3,793,024 |
| 2026-06-30 | 1438.00 | 1443.80 | 1398.90 | 1404.70 | -2.03% | 2,421,536 |
| 2026-06-29 | 1439.70 | 1453.90 | 1428.60 | 1433.80 | -0.23% | 2,466,821 |
| 2026-06-26 | 1437.10 | 1437.10 | 1437.10 | 1437.10 | +0.00% | 0 |
| 2026-06-25 | 1465.00 | 1476.00 | 1435.10 | 1437.10 | -1.68% | 2,553,830 |
| 2026-06-24 | 1420.00 | 1466.50 | 1420.00 | 1461.60 | +3.25% | 3,451,553 |
| 2026-06-23 | 1427.20 | 1433.30 | 1400.50 | 1415.60 | -1.37% | 2,402,816 |
| 2026-06-22 | 1414.00 | 1444.00 | 1414.00 | 1435.20 | +1.82% | 2,165,308 |
| 2026-06-19 | 1350.00 | 1417.20 | 1344.00 | 1409.60 | -2.63% | 5,864,187 |
| 2026-06-18 | 1454.00 | 1460.00 | 1435.50 | 1447.70 | -1.01% | 2,273,483 |
| 2026-06-17 | 1455.00 | 1476.80 | 1454.00 | 1462.40 | +1.08% | 2,126,833 |
| 2026-06-16 | 1435.10 | 1455.70 | 1422.90 | 1446.80 | +1.49% | 1,987,359 |
| 2026-06-15 | 1441.20 | 1454.70 | 1423.60 | 1425.60 | -0.25% | 1,926,338 |
| 2026-06-12 | 1477.00 | 1478.60 | 1425.00 | 1429.20 | -2.45% | 2,460,369 |
| 2026-06-11 | 1456.80 | 1481.90 | 1437.70 | 1465.10 | -0.93% | 2,088,978 |
| 2026-06-10 | 1480.00 | 1496.30 | 1471.20 | 1478.90 | -0.33% | 1,082,678 |
| 2026-06-09 | 1516.50 | 1518.40 | 1473.20 | 1483.80 | -1.30% | 1,330,108 |
| 2026-06-08 | 1469.10 | 1511.10 | 1459.00 | 1503.40 | +1.34% | 2,467,960 |
| 2026-06-05 | 1508.70 | 1524.00 | 1467.90 | 1483.50 | -0.26% | 2,201,977 |
| 2026-06-04 | 1460.00 | 1499.70 | 1453.10 | 1487.30 | +1.02% | 2,061,503 |
| 2026-06-03 | 1549.10 | 1554.70 | 1467.60 | 1472.30 | -6.31% | 3,493,572 |
| 2026-06-02 | 1562.90 | 1589.00 | 1554.00 | 1571.40 | +1.83% | 4,169,279 |
| 2026-06-01 | 1495.20 | 1562.50 | 1495.20 | 1543.20 | +4.00% | 5,243,443 |
| 2026-05-29 | 1476.90 | 1496.60 | 1460.10 | 1483.90 | +1.94% | 3,955,137 |
| 2026-05-28 | 1455.60 | 1455.60 | 1455.60 | 1455.60 | +0.00% | 0 |
| 2026-05-27 | 1460.10 | 1479.00 | 1451.10 | 1455.60 | -0.21% | 1,825,192 |
| 2026-05-26 | 1433.60 | 1465.80 | 1429.90 | 1458.70 | +1.62% | 1,725,570 |
| 2026-05-25 | 1429.40 | 1445.00 | 1421.20 | 1435.50 | +0.94% | 887,430 |
| 2026-05-22 | 1425.00 | 1429.30 | 1406.10 | 1422.20 | +0.15% | 654,078 |
| 2026-05-21 | 1445.10 | 1450.00 | 1416.30 | 1420.00 | -1.32% | 999,422 |
| 2026-05-20 | 1453.60 | 1476.50 | 1434.70 | 1439.00 | -1.92% | 2,216,454 |
| 2026-05-19 | 1446.30 | 1506.80 | 1445.60 | 1467.10 | +2.59% | 6,697,277 |
| 2026-05-18 | 1363.70 | 1437.70 | 1363.70 | 1430.00 | +4.34% | 6,204,623 |
| 2026-05-15 | 1350.00 | 1387.70 | 1350.00 | 1370.50 | +2.02% | 5,306,932 |
| 2026-05-14 | 1370.00 | 1374.00 | 1327.30 | 1343.40 | -2.30% | 2,337,353 |
| 2026-05-13 | 1392.90 | 1399.90 | 1371.60 | 1375.00 | -1.29% | 2,142,904 |
| 2026-05-12 | 1447.00 | 1447.00 | 1388.90 | 1392.90 | -4.43% | 1,474,910 |
| 2026-05-11 | 1460.00 | 1475.40 | 1451.80 | 1457.40 | -0.38% | 1,348,443 |
| 2026-05-08 | 1453.50 | 1469.80 | 1448.40 | 1463.00 | +1.02% | 1,360,644 |
| 2026-05-07 | 1467.00 | 1475.90 | 1444.00 | 1448.20 | -1.26% | 1,147,147 |
| 2026-05-06 | 1467.90 | 1480.60 | 1455.40 | 1466.70 | +1.00% | 877,900 |
| 2026-05-05 | 1465.00 | 1483.80 | 1447.10 | 1452.20 | -1.32% | 711,081 |
| 2026-05-04 | 1484.00 | 1492.40 | 1455.20 | 1471.60 | -0.13% | 1,483,759 |
| 2026-05-01 | 1473.50 | 1473.50 | 1473.50 | 1473.50 | +0.00% | 0 |
| 2026-04-30 | 1459.70 | 1482.00 | 1445.60 | 1473.50 | +0.94% | 2,635,309 |
| 2026-04-29 | 1414.00 | 1464.00 | 1405.20 | 1459.80 | +3.67% | 3,334,783 |
| 2026-04-28 | 1392.50 | 1413.00 | 1383.60 | 1408.10 | +0.86% | 2,009,200 |
| 2026-04-27 | 1362.90 | 1400.50 | 1360.20 | 1396.10 | +2.77% | 1,834,277 |
| 2026-04-24 | 1407.10 | 1426.70 | 1347.40 | 1358.50 | -4.43% | 3,693,260 |
| 2026-04-23 | 1470.20 | 1473.90 | 1413.90 | 1421.50 | -2.81% | 4,101,549 |
| 2026-04-22 | 1463.40 | 1502.80 | 1404.10 | 1462.60 | -2.55% | 11,668,801 |
| 2026-04-21 | 1501.00 | 1510.90 | 1489.00 | 1500.80 | -0.24% | 2,001,948 |
| 2026-04-20 | 1510.90 | 1531.30 | 1496.20 | 1504.40 | -0.46% | 1,341,688 |
| 2026-04-17 | 1486.00 | 1522.50 | 1474.90 | 1511.40 | +1.37% | 1,859,402 |
| 2026-04-16 | 1489.80 | 1511.50 | 1479.50 | 1491.00 | +0.49% | 1,768,783 |
| 2026-04-15 | 1455.00 | 1485.70 | 1450.00 | 1483.80 | +3.37% | 1,678,561 |
| 2026-04-13 | 1425.60 | 1439.40 | 1412.90 | 1435.40 | -0.33% | 1,285,567 |
| 2026-04-10 | 1461.00 | 1461.00 | 1426.00 | 1440.20 | -1.46% | 2,045,026 |
| 2026-04-09 | 1452.00 | 1464.00 | 1433.60 | 1461.60 | +0.70% | 1,805,451 |
| 2026-04-08 | 1484.00 | 1493.00 | 1445.80 | 1451.40 | -1.49% | 2,736,951 |
| 2026-04-07 | 1435.00 | 1482.00 | 1431.30 | 1473.40 | +1.65% | 1,673,236 |
| 2026-04-06 | 1435.00 | 1464.90 | 1433.70 | 1449.50 | +0.55% | 1,476,736 |
| 2026-04-02 | 1390.00 | 1447.00 | 1383.50 | 1441.50 | +2.63% | 2,501,510 |
| 2026-04-01 | 1412.60 | 1422.80 | 1395.00 | 1404.50 | +1.48% | 1,624,500 |
| 2026-03-30 | 1380.00 | 1422.00 | 1367.10 | 1384.00 | -0.55% | 3,048,646 |
| 2026-03-27 | 1395.00 | 1421.00 | 1385.50 | 1391.60 | -1.20% | 2,584,016 |
| 2026-03-25 | 1422.40 | 1428.70 | 1393.00 | 1408.50 | -1.69% | 4,938,929 |
| 2026-03-24 | 1414.00 | 1439.20 | 1400.00 | 1432.70 | +3.52% | 3,988,700 |
| 2026-03-23 | 1366.00 | 1414.60 | 1357.60 | 1384.00 | -0.06% | 3,647,386 |
| 2026-03-20 | 1360.70 | 1391.00 | 1355.60 | 1384.80 | +3.30% | 3,397,016 |
| 2026-03-19 | 1364.10 | 1379.30 | 1331.10 | 1340.60 | -3.22% | 1,219,405 |
| 2026-03-18 | 1346.80 | 1404.70 | 1344.30 | 1385.20 | +3.23% | 2,969,039 |
| 2026-03-17 | 1340.90 | 1354.80 | 1318.20 | 1341.80 | +0.17% | 1,634,005 |
| 2026-03-16 | 1324.00 | 1346.40 | 1315.90 | 1339.50 | +0.50% | 2,062,060 |
| 2026-03-13 | 1342.50 | 1342.50 | 1319.80 | 1332.80 | -1.26% | 1,150,005 |
| 2026-03-12 | 1334.40 | 1356.50 | 1327.00 | 1349.80 | +1.15% | 3,067,753 |
| 2026-03-11 | 1343.90 | 1355.40 | 1330.20 | 1334.40 | -0.16% | 1,499,971 |
| 2026-03-10 | 1340.00 | 1347.90 | 1316.70 | 1336.60 | +0.02% | 1,069,187 |
| 2026-03-09 | 1305.00 | 1340.40 | 1304.10 | 1336.30 | +0.35% | 1,032,250 |
| 2026-03-06 | 1330.00 | 1359.50 | 1326.60 | 1331.70 | -0.12% | 1,033,627 |
| 2026-03-05 | 1358.00 | 1366.70 | 1319.30 | 1333.30 | -1.32% | 1,210,010 |
| 2026-03-04 | 1321.00 | 1362.20 | 1321.00 | 1351.20 | +0.43% | 1,820,421 |
| 2026-03-02 | 1335.00 | 1362.80 | 1322.20 | 1345.40 | -0.91% | 1,564,363 |
| 2026-02-27 | 1391.00 | 1410.40 | 1354.00 | 1357.80 | -0.29% | 2,601,590 |
| 2026-02-26 | 1366.40 | 1396.60 | 1360.40 | 1361.80 | +0.00% | 1,587,449 |
| 2026-02-25 | 1355.10 | 1397.70 | 1351.40 | 1361.80 | +1.22% | 2,683,571 |
| 2026-02-24 | 1420.00 | 1423.20 | 1335.30 | 1345.40 | -6.63% | 7,441,035 |
| 2026-02-23 | 1459.50 | 1470.00 | 1430.00 | 1440.90 | -1.10% | 2,660,793 |
| 2026-02-20 | 1465.00 | 1477.30 | 1453.10 | 1456.90 | -1.51% | 1,599,813 |
| 2026-02-19 | 1506.80 | 1532.80 | 1472.30 | 1479.30 | -1.69% | 1,108,260 |
| 2026-02-18 | 1524.60 | 1528.60 | 1481.70 | 1504.80 | -1.25% | 1,989,222 |
| 2026-02-17 | 1512.70 | 1547.50 | 1506.00 | 1523.80 | +0.73% | 1,781,501 |
| 2026-02-16 | 1526.00 | 1541.90 | 1494.70 | 1512.70 | -1.41% | 1,873,472 |
| 2026-02-13 | 1482.60 | 1548.00 | 1464.40 | 1534.40 | -0.14% | 7,058,376 |
| 2026-02-12 | 1605.00 | 1611.00 | 1528.00 | 1536.60 | -5.98% | 5,343,729 |
| 2026-02-11 | 1655.00 | 1658.00 | 1625.00 | 1634.40 | -0.62% | 1,521,823 |
| 2026-02-10 | 1625.00 | 1658.50 | 1611.10 | 1644.60 | +1.41% | 1,527,966 |
| 2026-02-09 | 1625.00 | 1636.00 | 1613.60 | 1621.70 | +0.11% | 933,821 |
| 2026-02-06 | 1645.00 | 1645.90 | 1600.00 | 1619.90 | -1.60% | 1,988,639 |
| 2026-02-05 | 1630.10 | 1659.10 | 1630.00 | 1646.20 | +0.05% | 1,720,981 |
| 2026-02-04 | 1651.00 | 1656.00 | 1598.00 | 1645.30 | -4.15% | 4,823,180 |
| 2026-02-03 | 1845.00 | 1854.00 | 1712.70 | 1716.50 | -0.44% | 2,711,705 |
| 2026-02-02 | 1713.70 | 1729.60 | 1709.20 | 1724.00 | -1.10% | 1,030,696 |
| 2026-01-30 | 1757.10 | 1760.00 | 1731.00 | 1743.10 | -1.43% | 1,672,787 |
| 2026-01-29 | 1751.10 | 1776.60 | 1736.10 | 1768.40 | +0.31% | 1,893,136 |
| 2026-01-28 | 1748.00 | 1765.70 | 1739.90 | 1762.90 | +1.02% | 2,534,826 |
| 2026-01-27 | 1720.00 | 1749.00 | 1700.00 | 1745.10 | +2.59% | 2,932,973 |
| 2026-01-23 | 1699.00 | 1709.70 | 1689.20 | 1701.10 | +0.81% | 1,831,521 |
| 2026-01-22 | 1695.00 | 1712.60 | 1682.70 | 1687.40 | +0.04% | 3,123,567 |
| 2026-01-21 | 1678.50 | 1694.30 | 1660.10 | 1686.70 | +0.49% | 1,766,163 |
| 2026-01-20 | 1715.00 | 1716.70 | 1675.00 | 1678.50 | -2.32% | 1,825,981 |
| 2026-01-19 | 1690.00 | 1736.00 | 1673.50 | 1718.30 | +2.86% | 10,621,562 |
| 2026-01-16 | 1600.00 | 1680.70 | 1600.00 | 1670.50 | +5.16% | 3,733,401 |
| 2026-01-15 | 1588.50 | 1588.50 | 1588.50 | 1588.50 | +0.00% | 0 |
| 2026-01-14 | 1612.90 | 1613.00 | 1583.10 | 1588.50 | -1.63% | 1,570,385 |
| 2026-01-13 | 1582.00 | 1622.90 | 1582.00 | 1614.80 | +1.81% | 2,573,438 |
| 2026-01-12 | 1572.10 | 1594.00 | 1562.80 | 1586.10 | +0.25% | 652,320 |
| 2026-01-09 | 1583.00 | 1606.40 | 1578.10 | 1582.20 | +0.27% | 1,410,053 |
| 2026-01-08 | 1625.00 | 1632.80 | 1574.50 | 1577.90 | -2.91% | 1,657,201 |
| 2026-01-07 | 1599.00 | 1633.90 | 1595.80 | 1625.20 | +1.46% | 1,309,781 |
| 2026-01-06 | 1603.90 | 1625.40 | 1596.10 | 1601.80 | +0.31% | 570,335 |
| 2026-01-05 | 1601.90 | 1610.10 | 1576.10 | 1596.90 | -0.94% | 907,810 |
| 2026-01-02 | 1611.00 | 1619.10 | 1601.90 | 1612.00 | +0.27% | 637,080 |
| 2026-01-01 | 1591.00 | 1613.50 | 1587.20 | 1607.70 | +1.06% | 565,878 |
| 2025-12-31 | 1614.80 | 1614.80 | 1588.30 | 1590.90 | -0.85% | 729,913 |
| 2025-12-30 | 1614.90 | 1616.20 | 1599.00 | 1604.60 | -0.48% | 1,973,547 |
| 2025-12-29 | 1614.00 | 1629.80 | 1610.10 | 1612.40 | +0.01% | 891,096 |
| 2025-12-26 | 1630.50 | 1633.70 | 1608.00 | 1612.30 | -1.18% | 461,192 |
| 2025-12-24 | 1630.00 | 1636.60 | 1615.30 | 1631.50 | -0.09% | 955,523 |
| 2025-12-23 | 1646.50 | 1646.50 | 1628.80 | 1633.00 | -0.83% | 1,161,166 |
| 2025-12-22 | 1615.90 | 1649.80 | 1612.80 | 1646.70 | +2.12% | 1,466,208 |
| 2025-12-19 | 1611.00 | 1624.00 | 1595.00 | 1612.50 | +0.43% | 1,802,793 |
| 2025-12-18 | 1581.00 | 1608.80 | 1574.60 | 1605.60 | +1.66% | 1,748,780 |
| 2025-12-17 | 1578.20 | 1586.20 | 1570.30 | 1579.40 | +0.08% | 582,251 |
| 2025-12-16 | 1570.00 | 1580.30 | 1564.70 | 1578.20 | +0.18% | 999,338 |
| 2025-12-15 | 1571.00 | 1588.70 | 1567.70 | 1575.40 | -0.19% | 784,781 |
| 2025-12-12 | 1575.00 | 1580.50 | 1558.70 | 1578.40 | +0.65% | 754,479 |
| 2025-12-11 | 1550.00 | 1572.00 | 1541.00 | 1568.20 | +1.12% | 1,248,064 |
| 2025-12-10 | 1563.00 | 1572.90 | 1548.20 | 1550.80 | -0.69% | 735,586 |
| 2025-12-09 | 1579.10 | 1586.00 | 1559.00 | 1561.60 | -1.90% | 1,533,609 |
| 2025-12-08 | 1581.00 | 1595.70 | 1572.70 | 1591.80 | +1.34% | 2,833,786 |
| 2025-12-05 | 1567.10 | 1583.00 | 1556.60 | 1570.80 | +0.54% | 2,223,397 |
| 2025-12-04 | 1545.10 | 1577.90 | 1541.10 | 1562.30 | +1.34% | 2,422,663 |
| 2025-12-03 | 1537.90 | 1550.80 | 1530.30 | 1541.70 | +0.33% | 2,142,830 |
| 2025-12-02 | 1523.10 | 1539.00 | 1520.00 | 1536.70 | +0.47% | 1,754,978 |
| 2025-12-01 | 1515.30 | 1532.00 | 1509.70 | 1529.50 | +0.80% | 1,527,101 |
| 2025-11-28 | 1515.80 | 1525.30 | 1503.70 | 1517.30 | +0.50% | 1,247,146 |
| 2025-11-27 | 1523.00 | 1532.00 | 1505.00 | 1509.80 | -0.70% | 1,426,194 |
| 2025-11-26 | 1498.00 | 1522.70 | 1496.20 | 1520.40 | +1.72% | 1,592,891 |
| 2025-11-25 | 1501.20 | 1502.00 | 1483.50 | 1494.70 | +0.00% | 1,675,981 |
| 2025-11-24 | 1470.00 | 1513.80 | 1461.80 | 1494.70 | +2.27% | 6,808,658 |
| 2025-11-21 | 1455.00 | 1469.00 | 1440.00 | 1461.50 | +0.38% | 2,615,232 |
| 2025-11-20 | 1445.30 | 1464.70 | 1430.70 | 1456.00 | +1.54% | 2,818,268 |
| 2025-11-19 | 1427.50 | 1443.50 | 1417.80 | 1433.90 | +0.84% | 5,777,445 |
| 2025-11-18 | 1444.00 | 1451.10 | 1419.50 | 1422.00 | -2.12% | 1,553,597 |
| 2025-11-17 | 1440.00 | 1455.90 | 1438.30 | 1452.80 | +0.94% | 999,416 |
| 2025-11-14 | 1444.20 | 1445.80 | 1422.90 | 1439.20 | -0.84% | 1,220,596 |
| 2025-11-13 | 1463.00 | 1463.80 | 1442.30 | 1451.40 | -0.32% | 1,178,211 |
| 2025-11-12 | 1415.00 | 1460.20 | 1414.00 | 1456.10 | +3.42% | 2,958,869 |
| 2025-11-11 | 1405.00 | 1410.40 | 1392.20 | 1408.00 | +0.73% | 2,488,036 |
| 2025-11-10 | 1386.70 | 1404.30 | 1383.60 | 1397.80 | +0.80% | 2,883,323 |
| 2025-11-07 | 1400.10 | 1409.80 | 1385.00 | 1386.70 | -1.90% | 1,209,479 |
| 2025-11-06 | 1412.00 | 1420.90 | 1410.00 | 1413.60 | +0.31% | 2,502,412 |
| 2025-11-04 | 1419.90 | 1425.30 | 1405.60 | 1409.20 | -0.75% | 1,191,278 |
| 2025-11-03 | 1419.10 | 1424.00 | 1414.00 | 1419.80 | -0.32% | 2,136,091 |
| 2025-10-31 | 1433.80 | 1437.50 | 1420.30 | 1424.40 | -0.66% | 1,757,591 |
| 2025-10-30 | 1453.20 | 1458.10 | 1432.50 | 1433.80 | -1.27% | 1,797,868 |
| 2025-10-29 | 1453.00 | 1461.20 | 1442.60 | 1452.20 | +0.33% | 1,311,858 |
| 2025-10-28 | 1469.00 | 1469.60 | 1435.30 | 1447.40 | -1.05% | 1,432,913 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+5.68%). 가장 약한 달: 2월 (-6.59%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-23 기준
빠른 답변
TECHM.NS (TECHM.NS)의 최근 종가는 얼마입니까?
2026-10-23 기준 1790.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
TECHM.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1854.00, 최저 1304.10 (2026-10-23 기준).
TECHM.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 TECHM.NS의 가장 강한 달은 11월(평균 +5.68%), 가장 약한 달은 2월(평균 -6.59%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 1007개로 계산.