Tata Elxsi Limited (BOM:500408)
India · Delayed Price · Currency is INR 5,427.80
-0.75 (-0.01%)
At close: Sep 4, 2025
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5,489.95 | 5,490.00 | 5,370.00 | 5,427.80 | 5,427.80 | -0.01% | 10,279 |
| Sep 3, 2025 | 5,477.75 | 5,477.75 | 5,392.30 | 5,428.55 | 5,428.55 | 0.09% | 5,476 |
| Sep 2, 2025 | 5,391.00 | 5,440.00 | 5,307.00 | 5,423.70 | 5,423.70 | 1.24% | 15,309 |
| Sep 1, 2025 | 5,250.15 | 5,384.95 | 5,250.15 | 5,357.15 | 5,357.15 | 2.38% | 8,043 |
| Aug 29, 2025 | 5,335.00 | 5,340.45 | 5,222.00 | 5,232.50 | 5,232.50 | -2.02% | 18,397 |
| Aug 28, 2025 | 5,504.65 | 5,504.65 | 5,321.20 | 5,340.45 | 5,340.45 | -2.51% | 8,058 |
| Aug 26, 2025 | 5,540.00 | 5,577.70 | 5,452.65 | 5,477.85 | 5,477.85 | -1.30% | 12,045 |
| Aug 25, 2025 | 5,600.00 | 5,640.45 | 5,530.00 | 5,550.20 | 5,550.20 | -0.52% | 9,289 |
| Aug 22, 2025 | 5,659.10 | 5,659.10 | 5,555.75 | 5,579.25 | 5,579.25 | -1.45% | 13,931 |
| Aug 21, 2025 | 5,772.75 | 5,772.75 | 5,651.65 | 5,661.25 | 5,661.25 | -1.44% | 4,550 |
| Aug 20, 2025 | 5,752.45 | 5,826.10 | 5,692.00 | 5,744.25 | 5,744.25 | 0.32% | 6,207 |
| Aug 19, 2025 | 5,729.10 | 5,739.15 | 5,617.55 | 5,726.10 | 5,726.10 | 0.83% | 8,197 |
| Aug 18, 2025 | 5,715.00 | 5,800.00 | 5,668.00 | 5,679.15 | 5,679.15 | 0.01% | 8,103 |
| Aug 14, 2025 | 5,674.70 | 5,763.80 | 5,665.45 | 5,678.80 | 5,678.80 | 0.08% | 8,122 |
| Aug 13, 2025 | 5,615.95 | 5,728.45 | 5,584.00 | 5,674.50 | 5,674.50 | 1.06% | 4,377 |
| Aug 12, 2025 | 5,674.40 | 5,729.85 | 5,610.00 | 5,615.25 | 5,615.25 | -1.04% | 4,411 |
| Aug 11, 2025 | 5,799.50 | 5,799.50 | 5,665.00 | 5,674.30 | 5,674.30 | -1.47% | 5,118 |
| Aug 8, 2025 | 5,867.50 | 5,869.45 | 5,741.20 | 5,759.10 | 5,759.10 | -1.94% | 9,579 |
| Aug 7, 2025 | 5,790.15 | 5,895.00 | 5,735.00 | 5,872.85 | 5,872.85 | 0.96% | 13,608 |
| Aug 6, 2025 | 5,970.00 | 5,970.00 | 5,800.00 | 5,816.85 | 5,816.85 | -2.39% | 5,633 |
| Aug 5, 2025 | 6,000.20 | 6,051.00 | 5,948.05 | 5,959.05 | 5,959.05 | -1.18% | 3,145 |
| Aug 4, 2025 | 6,000.35 | 6,070.85 | 5,974.15 | 6,030.00 | 6,030.00 | -0.28% | 6,113 |
| Aug 1, 2025 | 6,096.05 | 6,096.05 | 6,020.75 | 6,046.80 | 6,046.80 | -0.82% | 6,236 |
| Jul 31, 2025 | 6,050.05 | 6,136.70 | 6,000.10 | 6,096.50 | 6,096.50 | -0.02% | 5,039 |
| Jul 30, 2025 | 6,092.35 | 6,164.95 | 6,060.55 | 6,097.85 | 6,097.85 | 0.09% | 8,405 |
| Jul 29, 2025 | 6,000.55 | 6,103.85 | 5,978.70 | 6,092.60 | 6,092.60 | 0.97% | 5,913 |
| Jul 28, 2025 | 6,122.40 | 6,129.00 | 6,014.30 | 6,033.95 | 6,033.95 | -0.49% | 23,825 |
| Jul 25, 2025 | 6,227.45 | 6,255.00 | 6,031.05 | 6,063.85 | 6,063.85 | -2.63% | 12,414 |
| Jul 24, 2025 | 6,231.15 | 6,255.15 | 6,177.95 | 6,227.45 | 6,227.45 | -0.06% | 5,425 |
| Jul 23, 2025 | 6,228.15 | 6,251.20 | 6,192.60 | 6,231.15 | 6,231.15 | 0.35% | 4,582 |
| Jul 22, 2025 | 6,209.00 | 6,227.85 | 6,178.00 | 6,209.15 | 6,209.15 | 0.28% | 17,223 |
| Jul 21, 2025 | 6,163.95 | 6,228.90 | 6,130.00 | 6,192.10 | 6,192.10 | 0.46% | 6,254 |
| Jul 18, 2025 | 6,196.85 | 6,224.70 | 6,122.25 | 6,163.75 | 6,163.75 | -0.53% | 12,589 |
| Jul 17, 2025 | 6,336.30 | 6,336.30 | 6,185.70 | 6,196.85 | 6,196.85 | -1.80% | 8,435 |
| Jul 16, 2025 | 6,420.00 | 6,420.50 | 6,297.45 | 6,310.30 | 6,310.30 | -1.04% | 11,026 |
| Jul 15, 2025 | 6,150.20 | 6,423.10 | 6,150.20 | 6,376.45 | 6,376.45 | 3.16% | 64,593 |
| Jul 14, 2025 | 6,025.00 | 6,200.00 | 6,008.40 | 6,181.35 | 6,181.35 | 1.88% | 39,648 |
| Jul 11, 2025 | 5,724.95 | 6,089.00 | 5,679.00 | 6,067.30 | 6,067.30 | -1.18% | 96,134 |
| Jul 10, 2025 | 6,149.15 | 6,170.40 | 6,052.80 | 6,139.65 | 6,139.65 | -0.16% | 9,359 |
| Jul 9, 2025 | 6,175.00 | 6,180.75 | 6,110.50 | 6,149.20 | 6,149.20 | -0.37% | 8,849 |
| Jul 8, 2025 | 6,174.30 | 6,193.00 | 6,094.00 | 6,172.05 | 6,172.05 | -0.02% | 3,252 |
| Jul 7, 2025 | 6,215.00 | 6,215.00 | 6,154.05 | 6,173.40 | 6,173.40 | -0.56% | 3,747 |
| Jul 4, 2025 | 6,217.15 | 6,242.95 | 6,151.00 | 6,208.40 | 6,208.40 | -0.14% | 7,848 |
| Jul 3, 2025 | 6,170.00 | 6,259.00 | 6,170.00 | 6,216.95 | 6,216.95 | 0.81% | 3,984 |
| Jul 2, 2025 | 6,200.15 | 6,201.00 | 6,063.10 | 6,166.90 | 6,166.90 | -0.67% | 19,072 |
| Jul 1, 2025 | 6,310.25 | 6,340.00 | 6,133.60 | 6,208.50 | 6,208.50 | -1.61% | 8,377 |
| Jun 30, 2025 | 6,350.35 | 6,374.40 | 6,282.00 | 6,310.00 | 6,310.00 | -0.56% | 7,088 |
| Jun 27, 2025 | 6,329.95 | 6,380.50 | 6,286.10 | 6,345.60 | 6,345.60 | 1.15% | 7,674 |
| Jun 26, 2025 | 6,268.20 | 6,292.55 | 6,202.60 | 6,273.65 | 6,273.65 | 0.12% | 6,169 |
| Jun 25, 2025 | 6,264.00 | 6,297.50 | 6,212.00 | 6,266.30 | 6,266.30 | -0.09% | 10,279 |