Tata Elxsi Limited (BOM:500408)
India · Delayed Price · Currency is INR 4,286.30
-44.60 (-1.03%)
At close: May 29, 2026
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,399.15 | 4,425.00 | 4,265.15 | 4,286.30 | 4,286.30 | -1.03% | 11,966 |
| May 27, 2026 | 4,341.45 | 4,372.45 | 4,321.00 | 4,330.90 | 4,330.90 | -0.12% | 13,348 |
| May 26, 2026 | 4,309.95 | 4,354.50 | 4,309.95 | 4,336.00 | 4,336.00 | 0.22% | 6,733 |
| May 25, 2026 | 4,361.80 | 4,394.00 | 4,300.65 | 4,326.55 | 4,326.55 | 0.40% | 14,766 |
| May 22, 2026 | 4,243.65 | 4,315.25 | 4,176.70 | 4,309.45 | 4,309.45 | 2.27% | 8,674 |
| May 21, 2026 | 4,249.80 | 4,249.80 | 4,183.00 | 4,213.90 | 4,213.90 | 1.07% | 5,823 |
| May 20, 2026 | 4,182.50 | 4,212.70 | 4,140.00 | 4,169.20 | 4,169.20 | -0.37% | 6,619 |
| May 19, 2026 | 4,173.75 | 4,275.05 | 4,167.45 | 4,184.65 | 4,184.65 | 0.71% | 19,437 |
| May 18, 2026 | 4,144.00 | 4,160.00 | 4,040.00 | 4,154.95 | 4,154.95 | 0.76% | 11,408 |
| May 15, 2026 | 4,025.10 | 4,141.80 | 4,023.50 | 4,123.65 | 4,123.65 | 2.49% | 13,914 |
| May 14, 2026 | 4,050.00 | 4,055.00 | 3,945.00 | 4,023.60 | 4,023.60 | -0.26% | 13,722 |
| May 13, 2026 | 4,070.40 | 4,089.25 | 4,020.50 | 4,033.95 | 4,033.95 | -1.16% | 9,292 |
| May 12, 2026 | 4,229.85 | 4,229.85 | 4,076.10 | 4,081.40 | 4,081.40 | -3.81% | 13,801 |
| May 11, 2026 | 4,320.10 | 4,325.45 | 4,239.65 | 4,243.25 | 4,243.25 | -1.77% | 17,275 |
| May 8, 2026 | 4,291.05 | 4,347.00 | 4,270.00 | 4,319.85 | 4,319.85 | 0.57% | 9,948 |
| May 7, 2026 | 4,283.40 | 4,330.00 | 4,264.90 | 4,295.35 | 4,295.35 | 0.32% | 17,360 |
| May 6, 2026 | 4,220.25 | 4,315.50 | 4,220.25 | 4,281.45 | 4,281.45 | 1.52% | 13,975 |
| May 5, 2026 | 4,146.30 | 4,225.00 | 4,146.30 | 4,217.55 | 4,217.55 | 0.92% | 17,348 |
| May 4, 2026 | 4,140.20 | 4,187.00 | 4,128.05 | 4,178.95 | 4,178.95 | 1.12% | 18,331 |
| Apr 30, 2026 | 4,158.35 | 4,170.75 | 4,096.05 | 4,132.80 | 4,132.80 | -0.32% | 13,653 |
| Apr 29, 2026 | 4,149.95 | 4,200.75 | 4,138.25 | 4,146.05 | 4,146.05 | 0.38% | 8,485 |
| Apr 28, 2026 | 4,242.85 | 4,242.85 | 4,105.75 | 4,130.35 | 4,130.35 | -1.39% | 26,366 |
| Apr 27, 2026 | 4,197.35 | 4,282.00 | 4,181.00 | 4,188.45 | 4,188.45 | -0.19% | 32,839 |
| Apr 24, 2026 | 4,207.15 | 4,296.55 | 4,159.05 | 4,196.50 | 4,196.50 | -0.91% | 39,969 |
| Apr 23, 2026 | 4,350.05 | 4,380.00 | 4,213.00 | 4,235.25 | 4,235.25 | -2.92% | 48,949 |
| Apr 22, 2026 | 4,639.90 | 4,639.90 | 4,350.90 | 4,362.65 | 4,362.65 | -6.19% | 80,756 |
| Apr 21, 2026 | 4,532.55 | 4,666.90 | 4,518.00 | 4,650.30 | 4,650.30 | 3.06% | 12,197 |
| Apr 20, 2026 | 4,594.95 | 4,594.95 | 4,488.00 | 4,512.15 | 4,512.15 | -1.73% | 11,040 |
| Apr 17, 2026 | 4,593.60 | 4,750.00 | 4,565.40 | 4,591.55 | 4,591.55 | -0.05% | 30,052 |
| Apr 16, 2026 | 4,590.00 | 4,635.00 | 4,512.00 | 4,593.90 | 4,593.90 | 1.17% | 20,510 |
| Apr 15, 2026 | 4,499.20 | 4,560.00 | 4,433.95 | 4,540.85 | 4,540.85 | 2.94% | 10,693 |
| Apr 13, 2026 | 4,394.40 | 4,429.65 | 4,336.30 | 4,411.20 | 4,411.20 | -0.75% | 6,278 |
| Apr 10, 2026 | 4,455.45 | 4,474.90 | 4,375.60 | 4,444.55 | 4,444.55 | -0.21% | 14,781 |
| Apr 9, 2026 | 4,460.00 | 4,470.90 | 4,360.00 | 4,454.10 | 4,454.10 | 0.61% | 7,857 |
| Apr 8, 2026 | 4,499.80 | 4,499.80 | 4,387.30 | 4,427.10 | 4,427.10 | 1.60% | 16,420 |
| Apr 7, 2026 | 4,274.45 | 4,379.45 | 4,210.00 | 4,357.30 | 4,357.30 | 1.99% | 16,007 |
| Apr 6, 2026 | 4,240.05 | 4,299.95 | 4,219.60 | 4,272.20 | 4,272.20 | 0.70% | 20,389 |
| Apr 2, 2026 | 4,102.65 | 4,255.00 | 4,024.00 | 4,242.50 | 4,242.50 | 2.77% | 20,739 |
| Apr 1, 2026 | 4,078.20 | 4,215.00 | 4,048.75 | 4,128.20 | 4,128.20 | 3.80% | 25,222 |
| Mar 30, 2026 | 4,143.80 | 4,143.80 | 3,970.00 | 3,977.25 | 3,977.25 | -4.41% | 18,453 |
| Mar 27, 2026 | 4,208.90 | 4,262.20 | 4,140.00 | 4,160.65 | 4,160.65 | -1.23% | 13,854 |
| 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 |