Tata Elxsi Limited (BOM:500408)
India · Delayed Price · Currency is INR 3,824.80
-37.20 (-0.96%)
At close: Nov 13, 2026
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,859.05 | 3,894.95 | 3,820.10 | 3,824.80 | 3,824.80 | -0.96% | 10,667 |
| Nov 12, 2026 | 3,865.30 | 3,900.00 | 3,825.05 | 3,862.00 | 3,862.00 | - | 7,960 |
| Nov 11, 2026 | 3,900.85 | 3,956.35 | 3,852.95 | 3,862.00 | 3,862.00 | -0.72% | 20,796 |
| Nov 9, 2026 | 3,877.10 | 3,905.00 | 3,791.55 | 3,890.00 | 3,890.00 | 0.49% | 6,986 |
| Nov 8, 2026 | 3,916.20 | 3,916.20 | 3,850.60 | 3,871.10 | 3,871.10 | 0.55% | 4,517 |
| Nov 6, 2026 | 3,944.00 | 3,970.10 | 3,840.10 | 3,850.00 | 3,850.00 | -2.01% | 32,757 |
| Nov 5, 2026 | 3,801.00 | 3,950.55 | 3,794.15 | 3,929.00 | 3,929.00 | 5.47% | 23,378 |
| Nov 4, 2026 | 3,730.40 | 3,785.00 | 3,703.65 | 3,725.10 | 3,725.10 | 0.35% | 10,079 |
| Nov 3, 2026 | 3,800.00 | 3,835.75 | 3,708.00 | 3,712.00 | 3,712.00 | -1.86% | 14,975 |
| Nov 2, 2026 | 3,796.25 | 3,833.00 | 3,777.95 | 3,782.45 | 3,782.45 | -0.20% | 25,273 |
| Oct 30, 2026 | 3,814.15 | 3,848.00 | 3,781.60 | 3,790.00 | 3,790.00 | -0.27% | 10,514 |
| Oct 29, 2026 | 3,751.15 | 3,837.00 | 3,750.00 | 3,800.15 | 3,800.15 | 1.20% | 11,342 |
| Oct 28, 2026 | 3,682.70 | 3,771.85 | 3,641.55 | 3,755.00 | 3,755.00 | 0.94% | 11,081 |
| Oct 27, 2026 | 3,721.25 | 3,767.00 | 3,673.50 | 3,720.00 | 3,720.00 | -0.22% | 17,779 |
| Oct 26, 2026 | 3,665.10 | 3,740.00 | 3,650.10 | 3,728.15 | 3,728.15 | 0.98% | 16,865 |
| Oct 23, 2026 | 3,893.05 | 3,914.95 | 3,692.00 | 3,692.00 | 3,692.00 | -3.93% | 15,986 |
| Oct 22, 2026 | 3,854.90 | 3,897.70 | 3,812.65 | 3,843.00 | 3,843.00 | 0.14% | 22,141 |
| Oct 21, 2026 | 3,829.95 | 3,870.00 | 3,794.10 | 3,837.80 | 3,837.80 | 1.46% | 19,876 |
| Oct 19, 2026 | 3,866.75 | 3,866.75 | 3,766.10 | 3,782.70 | 3,782.70 | -1.62% | 24,815 |
| Oct 16, 2026 | 3,695.00 | 3,850.00 | 3,685.00 | 3,845.00 | 3,845.00 | 4.06% | 53,179 |
| Oct 15, 2026 | 3,641.15 | 3,716.00 | 3,634.85 | 3,695.00 | 3,695.00 | 2.21% | 59,472 |
| Oct 14, 2026 | 3,494.95 | 3,706.00 | 3,472.40 | 3,615.10 | 3,615.10 | 5.51% | 288,912 |
| Oct 13, 2026 | 3,259.45 | 3,429.00 | 3,246.70 | 3,426.40 | 3,426.40 | 5.27% | 56,321 |
| Oct 12, 2026 | 3,136.70 | 3,289.75 | 3,136.70 | 3,255.00 | 3,255.00 | 3.89% | 70,823 |
| Oct 9, 2026 | 3,010.05 | 3,163.00 | 3,010.05 | 3,133.00 | 3,133.00 | 4.43% | 60,913 |
| Oct 8, 2026 | 3,088.00 | 3,140.00 | 3,000.00 | 3,000.00 | 3,000.00 | -2.85% | 26,570 |
| Oct 7, 2026 | 3,094.05 | 3,133.25 | 3,078.45 | 3,088.00 | 3,088.00 | -0.19% | 18,376 |
| Oct 6, 2026 | 3,113.35 | 3,117.00 | 3,080.00 | 3,094.00 | 3,094.00 | 0.06% | 10,235 |
| Oct 5, 2026 | 3,120.05 | 3,147.60 | 3,070.00 | 3,092.00 | 3,092.00 | -0.23% | 23,805 |
| Oct 1, 2026 | 3,094.70 | 3,163.60 | 3,047.00 | 3,099.00 | 3,099.00 | -0.02% | 32,193 |
| Sep 30, 2026 | 3,175.50 | 3,200.75 | 3,090.00 | 3,099.60 | 3,099.60 | -1.60% | 15,928 |
| Sep 29, 2026 | 3,186.85 | 3,186.85 | 3,110.05 | 3,150.00 | 3,150.00 | -1.53% | 28,778 |
| Sep 28, 2026 | 3,198.80 | 3,212.85 | 3,161.80 | 3,199.00 | 3,199.00 | 0.44% | 13,224 |
| Sep 25, 2026 | 3,183.85 | 3,200.00 | 3,144.75 | 3,185.00 | 3,185.00 | 0.04% | 18,912 |
| Sep 24, 2026 | 3,212.00 | 3,235.25 | 3,169.00 | 3,183.80 | 3,183.80 | -0.87% | 15,129 |
| Sep 23, 2026 | 3,220.00 | 3,252.00 | 3,210.45 | 3,211.70 | 3,211.70 | -0.26% | 14,990 |
| Sep 22, 2026 | 3,303.85 | 3,303.85 | 3,200.50 | 3,220.00 | 3,220.00 | -2.02% | 25,157 |
| Sep 21, 2026 | 3,307.00 | 3,315.00 | 3,268.00 | 3,286.50 | 3,286.50 | -1.60% | 26,117 |
| Sep 18, 2026 | 3,401.30 | 3,401.30 | 3,325.30 | 3,340.00 | 3,340.00 | -1.33% | 19,842 |
| Sep 17, 2026 | 3,380.50 | 3,401.95 | 3,345.10 | 3,385.00 | 3,385.00 | 0.49% | 7,255 |
| Sep 16, 2026 | 3,437.45 | 3,441.95 | 3,360.00 | 3,368.50 | 3,368.50 | -1.94% | 8,738 |
| Sep 15, 2026 | 3,444.60 | 3,529.95 | 3,417.85 | 3,435.00 | 3,435.00 | 1.48% | 48,145 |
| Sep 11, 2026 | 3,407.95 | 3,410.45 | 3,375.00 | 3,385.00 | 3,385.00 | -0.67% | 8,264 |
| Sep 10, 2026 | 3,375.10 | 3,455.00 | 3,359.40 | 3,408.00 | 3,408.00 | 0.60% | 17,807 |
| Sep 9, 2026 | 3,460.90 | 3,460.90 | 3,381.00 | 3,387.75 | 3,387.75 | -2.96% | 10,699 |
| Sep 8, 2026 | 3,500.00 | 3,500.10 | 3,463.65 | 3,491.00 | 3,491.00 | -0.15% | 6,275 |
| Sep 7, 2026 | 3,585.40 | 3,585.40 | 3,476.00 | 3,496.30 | 3,496.30 | -1.51% | 14,885 |
| Sep 4, 2026 | 3,636.40 | 3,657.45 | 3,526.20 | 3,550.00 | 3,550.00 | -1.11% | 18,319 |
| Sep 3, 2026 | 3,639.95 | 3,639.95 | 3,581.95 | 3,589.95 | 3,589.95 | -0.56% | 8,589 |
| Sep 2, 2026 | 3,634.70 | 3,634.70 | 3,535.25 | 3,610.00 | 3,610.00 | -0.69% | 10,706 |