Exicom Tele-Systems Limited (BOM:544133)
India · Delayed Price · Currency is INR 107.60
-2.10 (-1.91%)
At close: Dec 5, 2025
Exicom Tele-Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.95 | 111.80 | 107.05 | 107.60 | 107.60 | -1.91% | 14,992 |
| Dec 4, 2025 | 109.90 | 112.50 | 108.75 | 109.70 | 109.70 | 0.14% | 15,864 |
| Dec 3, 2025 | 110.60 | 112.55 | 109.05 | 109.55 | 109.55 | -0.90% | 14,540 |
| Dec 2, 2025 | 108.30 | 118.35 | 108.30 | 110.55 | 110.55 | 1.56% | 81,586 |
| Dec 1, 2025 | 111.70 | 113.50 | 108.45 | 108.85 | 108.85 | -2.55% | 23,329 |
| Nov 28, 2025 | 114.60 | 114.85 | 110.75 | 111.70 | 111.70 | -2.53% | 19,861 |
| Nov 27, 2025 | 116.70 | 117.95 | 114.10 | 114.60 | 114.60 | -1.76% | 13,748 |
| Nov 26, 2025 | 111.20 | 117.75 | 110.55 | 116.65 | 116.65 | 4.95% | 22,848 |
| Nov 25, 2025 | 113.35 | 113.40 | 109.05 | 111.15 | 111.15 | -2.03% | 31,789 |
| Nov 24, 2025 | 120.35 | 121.50 | 112.10 | 113.45 | 113.45 | -6.70% | 37,085 |
| Nov 21, 2025 | 126.00 | 126.00 | 120.25 | 121.60 | 121.60 | -3.45% | 28,370 |
| Nov 20, 2025 | 127.00 | 128.90 | 125.40 | 125.95 | 125.95 | -0.90% | 15,364 |
| Nov 19, 2025 | 127.30 | 128.90 | 126.00 | 127.10 | 127.10 | -0.70% | 22,352 |
| Nov 18, 2025 | 130.35 | 131.20 | 126.10 | 128.00 | 128.00 | -2.03% | 20,033 |
| Nov 17, 2025 | 134.55 | 134.55 | 130.25 | 130.65 | 130.65 | -1.43% | 18,473 |
| Nov 14, 2025 | 131.05 | 134.55 | 131.05 | 132.55 | 132.55 | -0.04% | 18,388 |
| Nov 13, 2025 | 135.80 | 135.80 | 132.15 | 132.60 | 132.60 | -0.53% | 14,064 |
| Nov 12, 2025 | 135.90 | 136.75 | 133.00 | 133.30 | 133.30 | -1.62% | 16,847 |
| Nov 11, 2025 | 142.00 | 142.80 | 135.00 | 135.50 | 135.50 | -3.80% | 42,157 |
| Nov 10, 2025 | 136.10 | 142.55 | 135.15 | 140.85 | 140.85 | 3.87% | 39,887 |
| Nov 7, 2025 | 135.90 | 136.10 | 130.45 | 135.60 | 135.60 | 1.95% | 19,212 |
| Nov 6, 2025 | 136.05 | 137.45 | 132.65 | 133.00 | 133.00 | -2.71% | 16,177 |
| Nov 4, 2025 | 136.85 | 139.30 | 136.40 | 136.70 | 136.70 | -0.73% | 7,039 |
| Nov 3, 2025 | 138.05 | 139.10 | 137.00 | 137.70 | 137.70 | -0.76% | 23,393 |
| Oct 31, 2025 | 141.30 | 141.30 | 138.35 | 138.75 | 138.75 | -0.79% | 9,064 |
| Oct 30, 2025 | 138.25 | 142.10 | 138.25 | 139.85 | 139.85 | 0.25% | 7,396 |
| Oct 29, 2025 | 139.10 | 140.45 | 138.75 | 139.50 | 139.50 | 0.32% | 12,182 |
| Oct 28, 2025 | 140.00 | 140.35 | 138.05 | 139.05 | 139.05 | - | 21,291 |
| Oct 27, 2025 | 138.00 | 141.55 | 138.00 | 139.05 | 139.05 | -0.43% | 8,490 |
| Oct 24, 2025 | 142.50 | 142.50 | 139.10 | 139.65 | 139.65 | -1.72% | 8,259 |
| Oct 23, 2025 | 142.00 | 143.00 | 140.70 | 142.10 | 142.10 | 1.00% | 14,483 |
| Oct 21, 2025 | 139.25 | 142.90 | 139.20 | 140.70 | 140.70 | 1.19% | 6,791 |
| Oct 20, 2025 | 140.00 | 144.05 | 138.70 | 139.05 | 139.05 | -1.70% | 13,312 |
| Oct 17, 2025 | 141.80 | 143.40 | 140.40 | 141.45 | 141.45 | -0.63% | 7,683 |
| Oct 16, 2025 | 142.80 | 144.20 | 142.05 | 142.35 | 142.35 | 0.21% | 7,153 |
| Oct 15, 2025 | 141.50 | 142.25 | 140.95 | 142.05 | 142.05 | 0.39% | 17,065 |
| Oct 14, 2025 | 144.10 | 144.70 | 140.10 | 141.50 | 141.50 | -1.32% | 20,497 |
| Oct 13, 2025 | 145.70 | 145.70 | 143.00 | 143.40 | 143.40 | -0.76% | 8,471 |
| Oct 10, 2025 | 144.15 | 147.50 | 143.90 | 144.50 | 144.50 | 0.24% | 53,101 |
| Oct 9, 2025 | 145.00 | 145.30 | 143.90 | 144.15 | 144.15 | -0.03% | 10,456 |
| Oct 8, 2025 | 147.15 | 147.80 | 143.35 | 144.20 | 144.20 | -2.00% | 39,560 |
| Oct 7, 2025 | 144.05 | 148.80 | 144.05 | 147.15 | 147.15 | 1.17% | 26,422 |
| Oct 6, 2025 | 149.00 | 149.90 | 145.10 | 145.45 | 145.45 | -1.59% | 52,015 |
| Oct 3, 2025 | 147.00 | 151.65 | 145.50 | 147.80 | 147.80 | 0.89% | 42,789 |
| Oct 1, 2025 | 144.60 | 147.75 | 144.60 | 146.50 | 146.50 | 1.31% | 45,885 |
| Sep 30, 2025 | 146.80 | 149.85 | 143.05 | 144.60 | 144.60 | 0.17% | 41,048 |
| Sep 29, 2025 | 145.30 | 148.45 | 143.00 | 144.35 | 144.35 | -0.96% | 26,418 |
| Sep 26, 2025 | 149.00 | 149.00 | 144.65 | 145.75 | 145.75 | -2.54% | 33,377 |
| Sep 25, 2025 | 150.15 | 154.50 | 148.55 | 149.55 | 149.55 | -0.86% | 34,981 |
| Sep 24, 2025 | 154.90 | 155.95 | 150.45 | 150.85 | 150.85 | -2.61% | 93,015 |