Tata Elxsi Limited (BOM:500408)
India · Delayed Price · Currency is INR 3,692.00
-151.00 (-3.93%)
At close: Oct 23, 2026
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,140 |
| 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 |
| Sep 1, 2026 | 3,578.80 | 3,670.00 | 3,570.00 | 3,635.00 | 3,635.00 | 1.39% | 18,339 |
| Aug 31, 2026 | 3,698.00 | 3,698.00 | 3,581.00 | 3,585.00 | 3,585.00 | -2.58% | 8,570 |
| Aug 28, 2026 | 3,633.50 | 3,706.20 | 3,633.50 | 3,680.00 | 3,680.00 | 1.29% | 16,613 |
| Aug 27, 2026 | 3,650.00 | 3,661.00 | 3,622.65 | 3,633.00 | 3,633.00 | -0.42% | 5,493 |
| Aug 26, 2026 | 3,734.20 | 3,734.20 | 3,630.00 | 3,648.20 | 3,648.20 | -0.02% | 8,672 |
| Aug 25, 2026 | 3,652.40 | 3,693.15 | 3,613.00 | 3,649.00 | 3,649.00 | -0.84% | 15,583 |
| Aug 24, 2026 | 3,732.20 | 3,768.00 | 3,663.95 | 3,679.95 | 3,679.95 | -0.42% | 15,878 |
| Aug 21, 2026 | 3,674.40 | 3,736.15 | 3,637.25 | 3,695.40 | 3,695.40 | 0.15% | 23,639 |
| Aug 20, 2026 | 3,697.05 | 3,775.00 | 3,675.80 | 3,690.00 | 3,690.00 | 1.45% | 22,384 |
| Aug 19, 2026 | 3,649.95 | 3,672.00 | 3,637.25 | 3,637.25 | 3,637.25 | -0.65% | 7,669 |
| Aug 18, 2026 | 3,763.65 | 3,763.65 | 3,658.30 | 3,661.10 | 3,661.10 | -2.73% | 21,907 |
| Aug 17, 2026 | 3,823.75 | 3,823.75 | 3,701.10 | 3,764.00 | 3,764.00 | -0.13% | 8,248 |
| Aug 14, 2026 | 3,795.65 | 3,805.00 | 3,753.00 | 3,769.00 | 3,769.00 | -0.17% | 5,374 |
| Aug 13, 2026 | 3,707.75 | 3,780.00 | 3,706.10 | 3,775.50 | 3,775.50 | 1.36% | 16,957 |
| Aug 12, 2026 | 3,785.95 | 3,805.90 | 3,688.00 | 3,724.95 | 3,724.95 | -2.23% | 20,986 |