Tata Elxsi Limited (BOM:500408)
India · Delayed Price · Currency is INR 5,573.15
+113.40 (2.08%)
At close: Oct 9, 2025
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5,466.30 | 5,606.95 | 5,435.00 | 5,573.15 | 5,573.15 | 2.08% | 17,607 |
| Oct 8, 2025 | 5,390.00 | 5,550.00 | 5,352.25 | 5,459.75 | 5,459.75 | 1.33% | 23,904 |
| Oct 7, 2025 | 5,448.45 | 5,448.45 | 5,314.60 | 5,388.35 | 5,388.35 | -0.11% | 13,036 |
| Oct 6, 2025 | 5,360.20 | 5,434.50 | 5,300.00 | 5,394.50 | 5,394.50 | 0.72% | 14,701 |
| Oct 3, 2025 | 5,208.70 | 5,370.00 | 5,190.05 | 5,355.85 | 5,355.85 | 2.47% | 16,713 |
| Oct 1, 2025 | 5,299.95 | 5,299.95 | 5,177.50 | 5,226.75 | 5,226.75 | -0.01% | 19,070 |
| Sep 30, 2025 | 5,302.05 | 5,322.90 | 5,211.05 | 5,227.05 | 5,227.05 | -1.39% | 24,181 |
| Sep 29, 2025 | 5,388.85 | 5,388.85 | 5,262.55 | 5,300.65 | 5,300.65 | - | 7,616 |
| Sep 26, 2025 | 5,436.60 | 5,463.30 | 5,289.00 | 5,300.90 | 5,300.90 | -2.75% | 8,347 |
| Sep 25, 2025 | 5,500.00 | 5,545.00 | 5,430.60 | 5,451.00 | 5,451.00 | -0.96% | 6,229 |
| Sep 24, 2025 | 5,555.75 | 5,585.75 | 5,489.50 | 5,503.75 | 5,503.75 | -0.94% | 11,012 |
| Sep 23, 2025 | 5,601.05 | 5,699.00 | 5,501.80 | 5,555.75 | 5,555.75 | -0.86% | 6,677 |
| Sep 22, 2025 | 5,611.70 | 5,693.50 | 5,566.40 | 5,604.20 | 5,604.20 | -2.03% | 12,074 |
| Sep 19, 2025 | 5,753.95 | 5,753.95 | 5,690.00 | 5,720.45 | 5,720.45 | -0.18% | 12,063 |
| Sep 18, 2025 | 5,710.00 | 5,782.85 | 5,694.10 | 5,730.95 | 5,730.95 | 0.85% | 14,322 |
| Sep 17, 2025 | 5,722.40 | 5,765.00 | 5,666.05 | 5,682.45 | 5,682.45 | -0.39% | 8,255 |
| Sep 16, 2025 | 5,700.00 | 5,720.00 | 5,644.15 | 5,704.95 | 5,704.95 | 0.31% | 10,872 |
| Sep 15, 2025 | 5,749.80 | 5,749.80 | 5,660.00 | 5,687.25 | 5,687.25 | -0.56% | 4,923 |
| Sep 12, 2025 | 5,745.15 | 5,788.50 | 5,661.00 | 5,719.00 | 5,719.00 | -0.57% | 13,568 |
| Sep 11, 2025 | 5,849.95 | 5,849.95 | 5,745.00 | 5,751.65 | 5,751.65 | -1.57% | 9,664 |
| Sep 10, 2025 | 5,597.45 | 5,863.40 | 5,597.45 | 5,843.45 | 5,843.45 | 5.16% | 71,388 |
| Sep 9, 2025 | 5,514.85 | 5,680.00 | 5,483.00 | 5,556.90 | 5,556.90 | 1.61% | 24,021 |
| Sep 8, 2025 | 5,470.15 | 5,499.50 | 5,445.90 | 5,468.60 | 5,468.60 | 0.27% | 10,783 |
| Sep 5, 2025 | 5,444.95 | 5,489.00 | 5,366.25 | 5,453.95 | 5,453.95 | 0.48% | 6,127 |
| 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 |