Tata Elxsi Limited (BOM:500408)
India · Delayed Price · Currency is INR 4,160.65
-52.00 (-1.23%)
At close: Mar 27, 2026
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4,282.20 | 4,282.20 | 4,188.55 | 4,212.65 | 4,212.65 | 0.82% | 10,470 |
| Mar 24, 2026 | 4,248.75 | 4,274.00 | 4,101.10 | 4,178.50 | 4,178.50 | 1.27% | 13,311 |
| Mar 23, 2026 | 4,198.55 | 4,198.55 | 4,111.00 | 4,125.95 | 4,125.95 | -2.63% | 18,877 |
| Mar 20, 2026 | 4,153.25 | 4,276.80 | 4,106.40 | 4,237.30 | 4,237.30 | 4.93% | 33,286 |
| Mar 19, 2026 | 4,194.65 | 4,194.65 | 4,023.00 | 4,038.10 | 4,038.10 | -3.99% | 15,263 |
| Mar 18, 2026 | 4,115.00 | 4,321.50 | 4,107.00 | 4,206.10 | 4,206.10 | 2.54% | 22,100 |
| Mar 17, 2026 | 4,202.95 | 4,218.35 | 4,052.00 | 4,101.95 | 4,101.95 | -2.30% | 20,844 |
| Mar 16, 2026 | 4,252.45 | 4,253.20 | 4,118.45 | 4,198.45 | 4,198.45 | -1.29% | 25,863 |
| Mar 13, 2026 | 4,327.50 | 4,327.50 | 4,235.50 | 4,253.20 | 4,253.20 | -1.72% | 8,834 |
| Mar 12, 2026 | 4,343.00 | 4,379.85 | 4,254.30 | 4,327.50 | 4,327.50 | -0.37% | 20,391 |
| Mar 11, 2026 | 4,376.60 | 4,421.60 | 4,325.00 | 4,343.70 | 4,343.70 | -0.39% | 13,617 |
| Mar 10, 2026 | 4,373.45 | 4,374.00 | 4,266.00 | 4,360.75 | 4,360.75 | 1.41% | 6,848 |
| Mar 9, 2026 | 4,309.70 | 4,320.00 | 4,222.20 | 4,300.20 | 4,300.20 | -0.68% | 8,888 |
| Mar 6, 2026 | 4,424.95 | 4,488.95 | 4,323.00 | 4,329.75 | 4,329.75 | -1.62% | 19,233 |
| Mar 5, 2026 | 4,361.05 | 4,421.00 | 4,335.25 | 4,401.20 | 4,401.20 | 1.06% | 5,657 |
| Mar 4, 2026 | 4,401.10 | 4,448.85 | 4,319.70 | 4,355.00 | 4,355.00 | -2.16% | 23,347 |
| Mar 2, 2026 | 4,370.40 | 4,529.60 | 4,325.00 | 4,450.95 | 4,450.95 | -1.36% | 17,231 |
| Feb 27, 2026 | 4,559.90 | 4,598.05 | 4,493.50 | 4,512.40 | 4,512.40 | 0.13% | 13,264 |
| Feb 26, 2026 | 4,588.05 | 4,696.00 | 4,472.75 | 4,506.45 | 4,506.45 | -1.55% | 31,741 |
| Feb 25, 2026 | 4,501.10 | 4,670.00 | 4,501.10 | 4,577.60 | 4,577.60 | 1.77% | 15,312 |
| Feb 24, 2026 | 4,690.00 | 4,698.00 | 4,455.60 | 4,497.95 | 4,497.95 | -4.54% | 25,392 |
| Feb 23, 2026 | 4,852.45 | 4,868.00 | 4,680.00 | 4,711.70 | 4,711.70 | -3.02% | 18,863 |
| Feb 20, 2026 | 4,840.00 | 4,908.00 | 4,790.00 | 4,858.25 | 4,858.25 | 0.38% | 14,065 |
| Feb 19, 2026 | 4,884.00 | 4,978.75 | 4,818.00 | 4,839.90 | 4,839.90 | -1.00% | 27,007 |
| Feb 18, 2026 | 4,949.95 | 4,949.95 | 4,820.00 | 4,889.00 | 4,889.00 | -0.48% | 15,133 |
| Feb 17, 2026 | 4,826.35 | 5,044.35 | 4,806.40 | 4,912.35 | 4,912.35 | 1.78% | 22,564 |
| Feb 16, 2026 | 4,833.70 | 4,842.15 | 4,750.00 | 4,826.40 | 4,826.40 | 0.11% | 10,190 |
| Feb 13, 2026 | 4,925.00 | 4,925.00 | 4,755.00 | 4,821.15 | 4,821.15 | -3.07% | 19,900 |
| Feb 12, 2026 | 5,247.75 | 5,247.75 | 4,957.00 | 4,974.05 | 4,974.05 | -5.24% | 33,515 |
| Feb 11, 2026 | 5,390.00 | 5,390.00 | 5,226.00 | 5,249.00 | 5,249.00 | -2.54% | 9,026 |
| Feb 10, 2026 | 5,283.50 | 5,393.65 | 5,220.45 | 5,385.75 | 5,385.75 | 2.91% | 21,149 |
| Feb 9, 2026 | 5,222.05 | 5,282.65 | 5,205.00 | 5,233.70 | 5,233.70 | 0.69% | 7,013 |
| Feb 6, 2026 | 5,385.05 | 5,385.05 | 5,123.05 | 5,197.95 | 5,197.95 | -3.87% | 21,997 |
| Feb 5, 2026 | 5,500.00 | 5,559.70 | 5,376.95 | 5,407.15 | 5,407.15 | -2.03% | 10,232 |
| Feb 4, 2026 | 5,476.90 | 5,536.15 | 5,312.05 | 5,519.10 | 5,519.10 | 0.21% | 12,616 |
| Feb 3, 2026 | 5,542.35 | 5,636.95 | 5,450.00 | 5,507.40 | 5,507.40 | 1.23% | 13,609 |
| Feb 2, 2026 | 5,463.55 | 5,464.75 | 5,344.80 | 5,440.60 | 5,440.60 | 0.46% | 6,444 |
| Feb 1, 2026 | 5,321.00 | 5,579.00 | 5,286.75 | 5,415.70 | 5,415.70 | 1.78% | 14,302 |
| Jan 30, 2026 | 5,316.10 | 5,334.65 | 5,245.00 | 5,321.05 | 5,321.05 | -0.23% | 8,758 |
| Jan 29, 2026 | 5,385.95 | 5,397.40 | 5,264.90 | 5,333.30 | 5,333.30 | -1.02% | 6,724 |
| Jan 28, 2026 | 5,418.05 | 5,450.00 | 5,353.00 | 5,388.50 | 5,388.50 | -0.54% | 10,374 |
| Jan 27, 2026 | 5,365.45 | 5,450.00 | 5,339.35 | 5,417.90 | 5,417.90 | 0.15% | 23,981 |
| Jan 23, 2026 | 5,462.45 | 5,506.65 | 5,376.60 | 5,409.55 | 5,409.55 | -1.07% | 11,329 |
| Jan 22, 2026 | 5,357.10 | 5,545.00 | 5,357.10 | 5,467.85 | 5,467.85 | 2.28% | 9,300 |
| Jan 21, 2026 | 5,302.00 | 5,449.55 | 5,281.65 | 5,346.10 | 5,346.10 | -0.78% | 19,622 |
| Jan 20, 2026 | 5,560.55 | 5,564.05 | 5,368.40 | 5,388.35 | 5,388.35 | -3.15% | 22,107 |
| Jan 19, 2026 | 5,609.95 | 5,612.40 | 5,487.00 | 5,563.35 | 5,563.35 | -0.87% | 14,401 |
| Jan 16, 2026 | 5,501.90 | 5,689.00 | 5,480.00 | 5,612.40 | 5,612.40 | 2.01% | 87,070 |
| Jan 14, 2026 | 5,739.20 | 5,767.20 | 5,470.00 | 5,501.90 | 5,501.90 | -5.08% | 63,404 |
| Jan 13, 2026 | 5,749.85 | 5,822.45 | 5,685.00 | 5,796.15 | 5,796.15 | 1.77% | 37,110 |