Tata Elxsi Limited (BOM:500408)
India · Delayed Price · Currency is INR 3,674.50
+16.10 (0.44%)
At close: Jul 31, 2026
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3,457.30 | 3,457.30 | 3,400.00 | 3,405.10 | 3,405.10 | -1.67% | 51,743 |
| Jul 21, 2026 | 3,544.85 | 3,544.85 | 3,453.25 | 3,462.80 | 3,462.80 | -2.07% | 22,885 |
| Jul 20, 2026 | 3,526.95 | 3,565.00 | 3,486.90 | 3,535.95 | 3,535.95 | 0.96% | 17,051 |
| Jul 17, 2026 | 3,544.45 | 3,573.85 | 3,482.00 | 3,502.50 | 3,502.50 | -0.99% | 26,136 |
| Jul 16, 2026 | 3,530.00 | 3,591.15 | 3,512.75 | 3,537.65 | 3,537.65 | 0.48% | 67,907 |
| Jul 15, 2026 | 3,570.00 | 3,570.00 | 3,473.75 | 3,520.75 | 3,520.75 | -4.85% | 150,118 |
| Jul 14, 2026 | 3,844.55 | 3,844.55 | 3,682.75 | 3,700.30 | 3,700.30 | -3.21% | 31,554 |
| Jul 13, 2026 | 3,690.00 | 3,840.00 | 3,670.95 | 3,822.90 | 3,822.90 | 3.56% | 64,184 |
| Jul 10, 2026 | 3,652.40 | 3,734.70 | 3,651.90 | 3,691.55 | 3,691.55 | 1.92% | 32,871 |
| Jul 9, 2026 | 3,629.10 | 3,641.00 | 3,586.55 | 3,622.05 | 3,622.05 | -0.06% | 18,980 |
| Jul 8, 2026 | 3,700.95 | 3,707.40 | 3,615.00 | 3,624.05 | 3,624.05 | -2.26% | 31,216 |
| Jul 7, 2026 | 3,661.45 | 3,731.75 | 3,658.60 | 3,707.90 | 3,707.90 | 1.37% | 19,164 |
| Jul 6, 2026 | 3,680.25 | 3,692.00 | 3,639.50 | 3,657.95 | 3,657.95 | -0.59% | 23,491 |
| Jul 3, 2026 | 3,725.00 | 3,740.00 | 3,663.00 | 3,679.70 | 3,679.70 | 0.20% | 52,844 |
| Jul 2, 2026 | 3,588.80 | 3,718.95 | 3,588.80 | 3,672.20 | 3,672.20 | 2.34% | 74,301 |
| Jul 1, 2026 | 3,799.50 | 3,799.50 | 3,558.40 | 3,588.30 | 3,588.30 | -6.31% | 130,220 |
| Jun 30, 2026 | 3,990.00 | 3,994.75 | 3,817.00 | 3,830.10 | 3,830.10 | -3.84% | 49,518 |
| Jun 29, 2026 | 4,047.05 | 4,054.00 | 3,955.00 | 3,982.85 | 3,982.85 | -1.11% | 9,483 |
| Jun 25, 2026 | 4,042.20 | 4,085.00 | 4,016.00 | 4,027.75 | 4,027.75 | 0.04% | 18,367 |
| Jun 24, 2026 | 4,076.00 | 4,096.95 | 4,013.25 | 4,026.00 | 4,026.00 | -1.24% | 21,807 |
| Jun 23, 2026 | 4,114.25 | 4,116.20 | 4,055.00 | 4,076.60 | 4,076.60 | -0.92% | 9,894 |
| Jun 22, 2026 | 4,090.00 | 4,138.35 | 4,086.50 | 4,114.25 | 4,114.25 | 1.25% | 14,196 |
| Jun 19, 2026 | 4,060.00 | 4,085.00 | 3,930.00 | 4,063.60 | 4,063.60 | -1.26% | 30,733 |
| Jun 18, 2026 | 4,097.00 | 4,144.00 | 4,050.00 | 4,115.65 | 4,115.65 | 0.54% | 12,127 |
| Jun 17, 2026 | 4,139.45 | 4,151.50 | 4,025.00 | 4,093.50 | 4,093.50 | -0.60% | 12,234 |
| Jun 16, 2026 | 4,081.10 | 4,123.95 | 4,074.65 | 4,118.20 | 4,118.20 | 1.22% | 14,593 |
| Jun 15, 2026 | 4,154.95 | 4,154.95 | 4,056.60 | 4,068.60 | 4,068.60 | 0.10% | 9,874 |
| Jun 12, 2026 | 4,059.50 | 4,074.95 | 4,014.85 | 4,064.50 | 4,064.50 | 1.39% | 10,543 |
| Jun 11, 2026 | 4,092.05 | 4,092.05 | 3,985.00 | 4,008.80 | 4,008.80 | -2.06% | 21,530 |
| Jun 10, 2026 | 4,205.00 | 4,215.75 | 4,080.00 | 4,093.00 | 4,093.00 | -2.16% | 25,008 |
| Jun 9, 2026 | 4,286.95 | 4,287.00 | 4,205.55 | 4,258.35 | 4,183.35 | 0.04% | 13,458 |
| Jun 8, 2026 | 4,291.60 | 4,300.00 | 4,223.50 | 4,256.85 | 4,181.88 | -1.00% | 9,418 |
| Jun 5, 2026 | 4,344.80 | 4,367.10 | 4,274.00 | 4,299.90 | 4,224.17 | 0.14% | 8,904 |
| Jun 4, 2026 | 4,308.10 | 4,322.15 | 4,266.00 | 4,294.00 | 4,218.37 | -1.20% | 9,111 |
| Jun 3, 2026 | 4,515.00 | 4,515.05 | 4,289.40 | 4,346.35 | 4,269.80 | -4.06% | 33,571 |
| Jun 2, 2026 | 4,305.00 | 4,541.25 | 4,305.00 | 4,530.45 | 4,450.66 | 5.31% | 42,338 |
| Jun 1, 2026 | 4,342.60 | 4,385.95 | 4,290.00 | 4,302.05 | 4,226.28 | 0.37% | 23,171 |
| May 29, 2026 | 4,399.15 | 4,425.00 | 4,265.15 | 4,286.30 | 4,210.81 | -1.03% | 11,966 |
| May 27, 2026 | 4,341.45 | 4,372.45 | 4,321.00 | 4,330.90 | 4,254.62 | -0.12% | 13,348 |
| May 26, 2026 | 4,309.95 | 4,354.50 | 4,309.95 | 4,336.00 | 4,259.63 | 0.22% | 6,733 |
| May 25, 2026 | 4,361.80 | 4,394.00 | 4,300.65 | 4,326.55 | 4,250.35 | 0.40% | 14,766 |
| May 22, 2026 | 4,243.65 | 4,315.25 | 4,176.70 | 4,309.45 | 4,233.55 | 2.27% | 8,674 |
| May 21, 2026 | 4,249.80 | 4,249.80 | 4,183.00 | 4,213.90 | 4,139.68 | 1.07% | 5,823 |