Tata Elxsi Limited (BOM:500408)
India · Delayed Price · Currency is INR 3,099.00
-0.60 (-0.02%)
At close: Oct 1, 2026
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 3,800.35 | 3,836.60 | 3,776.40 | 3,810.00 | 3,810.00 | 0.27% | 7,060 |
| Aug 10, 2026 | 3,824.05 | 3,856.00 | 3,776.10 | 3,799.80 | 3,799.80 | 0.52% | 11,884 |
| Aug 7, 2026 | 3,715.60 | 3,831.00 | 3,715.60 | 3,780.00 | 3,780.00 | 1.37% | 45,611 |
| Aug 6, 2026 | 3,798.05 | 3,801.00 | 3,716.85 | 3,729.00 | 3,729.00 | -0.43% | 13,832 |
| Aug 5, 2026 | 3,743.95 | 3,785.95 | 3,739.00 | 3,745.00 | 3,745.00 | 0.03% | 19,299 |
| Aug 4, 2026 | 3,789.70 | 3,789.70 | 3,734.25 | 3,743.85 | 3,743.85 | -0.35% | 9,979 |
| Aug 3, 2026 | 3,693.15 | 3,764.70 | 3,681.75 | 3,757.00 | 3,757.00 | 2.25% | 37,626 |
| Jul 31, 2026 | 3,647.00 | 3,685.00 | 3,563.60 | 3,674.50 | 3,674.50 | 0.44% | 30,773 |
| Jul 30, 2026 | 3,679.95 | 3,720.00 | 3,643.00 | 3,658.40 | 3,658.40 | -0.38% | 16,474 |
| Jul 29, 2026 | 3,629.10 | 3,725.00 | 3,603.50 | 3,672.45 | 3,672.45 | 2.57% | 35,058 |
| Jul 28, 2026 | 3,582.70 | 3,629.90 | 3,569.15 | 3,580.30 | 3,580.30 | 0.77% | 31,055 |
| Jul 27, 2026 | 3,565.00 | 3,581.00 | 3,520.60 | 3,553.05 | 3,553.05 | 0.39% | 41,918 |
| Jul 24, 2026 | 3,379.60 | 3,555.00 | 3,357.00 | 3,539.40 | 3,539.40 | 4.49% | 74,016 |
| Jul 23, 2026 | 3,408.00 | 3,429.90 | 3,378.50 | 3,387.25 | 3,387.25 | -0.52% | 21,927 |