Exicom Tele-Systems Limited (BOM:544133)
India · Delayed Price · Currency is INR 159.80
+2.85 (1.82%)
At close: Aug 21, 2026
BOM:544133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 158.65 | 162.00 | 156.00 | 159.80 | 159.80 | 1.82% | 79,606 |
| Aug 20, 2026 | 158.15 | 162.10 | 156.00 | 156.95 | 156.95 | 0.45% | 85,622 |
| Aug 19, 2026 | 159.90 | 160.90 | 154.80 | 156.25 | 156.25 | -1.39% | 100,576 |
| Aug 18, 2026 | 147.15 | 159.35 | 146.10 | 158.45 | 158.45 | 6.95% | 146,510 |
| Aug 17, 2026 | 151.45 | 151.45 | 146.40 | 148.15 | 148.15 | -2.44% | 49,185 |
| Aug 14, 2026 | 151.95 | 153.05 | 149.35 | 151.85 | 151.85 | 0.46% | 58,082 |
| Aug 13, 2026 | 142.00 | 152.00 | 141.65 | 151.15 | 151.15 | 6.44% | 152,597 |
| Aug 12, 2026 | 144.20 | 146.30 | 140.00 | 142.00 | 142.00 | -1.49% | 93,477 |
| Aug 11, 2026 | 153.50 | 155.35 | 143.25 | 144.15 | 144.15 | -5.57% | 171,989 |
| Aug 10, 2026 | 158.20 | 161.15 | 148.00 | 152.65 | 152.65 | -3.96% | 326,726 |
| Aug 7, 2026 | 171.35 | 173.00 | 158.00 | 158.95 | 158.95 | -6.17% | 113,273 |
| Aug 6, 2026 | 167.45 | 173.50 | 164.10 | 169.40 | 169.40 | 2.05% | 67,477 |
| Aug 5, 2026 | 167.00 | 169.90 | 164.35 | 166.00 | 166.00 | 0.24% | 53,630 |
| Aug 4, 2026 | 164.60 | 168.85 | 162.65 | 165.60 | 165.60 | 0.94% | 116,158 |
| Aug 3, 2026 | 161.05 | 165.25 | 160.05 | 164.05 | 164.05 | 3.76% | 72,690 |
| Jul 31, 2026 | 158.50 | 161.35 | 156.45 | 158.10 | 158.10 | 0.29% | 90,816 |
| Jul 30, 2026 | 158.65 | 160.25 | 155.70 | 157.65 | 157.65 | -1.41% | 74,716 |
| Jul 29, 2026 | 159.35 | 164.45 | 158.30 | 159.90 | 159.90 | 0.25% | 62,193 |
| Jul 28, 2026 | 166.55 | 166.55 | 158.00 | 159.50 | 159.50 | -3.33% | 74,520 |
| Jul 27, 2026 | 161.30 | 166.15 | 161.30 | 165.00 | 165.00 | 2.90% | 90,125 |
| Jul 24, 2026 | 159.20 | 162.40 | 155.50 | 160.35 | 160.35 | -0.93% | 166,749 |
| Jul 23, 2026 | 167.65 | 169.55 | 160.10 | 161.85 | 161.85 | -3.86% | 86,092 |
| Jul 22, 2026 | 176.25 | 178.75 | 165.65 | 168.35 | 168.35 | -5.05% | 371,718 |
| Jul 21, 2026 | 166.05 | 180.65 | 166.05 | 177.30 | 177.30 | 5.13% | 431,815 |
| Jul 20, 2026 | 162.00 | 169.95 | 159.60 | 168.65 | 168.65 | 4.36% | 161,894 |
| Jul 17, 2026 | 164.40 | 164.45 | 158.40 | 161.60 | 161.60 | -2.53% | 195,420 |
| Jul 16, 2026 | 166.20 | 170.50 | 162.25 | 165.80 | 165.80 | 1.07% | 114,487 |
| Jul 15, 2026 | 163.45 | 169.00 | 163.15 | 164.05 | 164.05 | 0.95% | 65,922 |
| Jul 14, 2026 | 167.50 | 168.00 | 155.60 | 162.50 | 162.50 | -3.85% | 109,580 |
| Jul 13, 2026 | 167.95 | 175.50 | 165.35 | 169.00 | 169.00 | -0.62% | 185,469 |
| Jul 10, 2026 | 162.05 | 171.25 | 160.45 | 170.05 | 170.05 | 6.05% | 155,298 |
| Jul 9, 2026 | 158.85 | 163.45 | 155.20 | 160.35 | 160.35 | 1.20% | 220,359 |
| Jul 8, 2026 | 162.95 | 169.35 | 157.00 | 158.45 | 158.45 | -2.01% | 167,257 |
| Jul 7, 2026 | 169.50 | 170.50 | 159.80 | 161.70 | 161.70 | -3.29% | 327,160 |
| Jul 6, 2026 | 178.95 | 182.40 | 164.30 | 167.20 | 167.20 | -6.28% | 384,173 |
| Jul 3, 2026 | 172.05 | 179.90 | 168.70 | 178.40 | 178.40 | 3.69% | 381,434 |
| Jul 2, 2026 | 165.45 | 175.60 | 163.55 | 172.05 | 172.05 | 3.33% | 204,077 |
| Jul 1, 2026 | 171.90 | 171.90 | 165.60 | 166.50 | 166.50 | -2.52% | 122,726 |
| Jun 30, 2026 | 159.95 | 172.00 | 157.25 | 170.80 | 170.80 | 9.45% | 369,947 |
| Jun 29, 2026 | 159.90 | 160.35 | 152.30 | 156.05 | 156.05 | -1.23% | 179,206 |
| Jun 25, 2026 | 164.25 | 167.90 | 157.00 | 158.00 | 158.00 | -4.53% | 169,334 |
| Jun 24, 2026 | 167.05 | 170.00 | 164.10 | 165.50 | 165.50 | -0.09% | 200,308 |
| Jun 23, 2026 | 176.55 | 176.95 | 165.00 | 165.65 | 165.65 | -6.01% | 270,276 |
| Jun 22, 2026 | 173.90 | 183.00 | 173.55 | 176.25 | 176.25 | 2.09% | 430,790 |
| Jun 19, 2026 | 168.15 | 176.95 | 165.50 | 172.65 | 172.65 | 2.68% | 315,513 |
| Jun 18, 2026 | 166.25 | 174.80 | 166.25 | 168.15 | 168.15 | 1.75% | 411,289 |
| Jun 17, 2026 | 167.65 | 168.30 | 162.45 | 165.25 | 165.25 | -1.25% | 324,519 |
| Jun 16, 2026 | 162.40 | 172.50 | 161.10 | 167.35 | 167.35 | 3.46% | 1,614,849 |
| Jun 15, 2026 | 143.75 | 166.95 | 143.40 | 161.75 | 161.75 | 13.99% | 1,040,536 |
| Jun 12, 2026 | 138.40 | 144.30 | 137.60 | 141.90 | 141.90 | 4.22% | 210,679 |