Exicom Tele-Systems Limited (BOM:544133)
India · Delayed Price · Currency is INR 156.20
+5.45 (3.62%)
At close: Oct 6, 2026
BOM:544133 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 151.40 | 157.75 | 151.40 | 156.20 | 156.20 | 3.62% | 49,543 |
| Oct 5, 2026 | 153.85 | 154.70 | 149.20 | 150.75 | 150.75 | -0.20% | 29,894 |
| Oct 1, 2026 | 152.15 | 156.15 | 147.10 | 151.05 | 151.05 | -0.72% | 100,620 |
| Sep 30, 2026 | 154.50 | 158.35 | 151.30 | 152.15 | 152.15 | -0.59% | 66,189 |
| Sep 29, 2026 | 156.10 | 157.00 | 150.45 | 153.05 | 153.05 | -1.99% | 102,166 |
| Sep 28, 2026 | 162.05 | 162.15 | 155.10 | 156.15 | 156.15 | -3.07% | 72,893 |
| Sep 25, 2026 | 165.10 | 165.10 | 160.45 | 161.10 | 161.10 | -2.10% | 47,810 |
| Sep 24, 2026 | 167.95 | 167.95 | 163.15 | 164.55 | 164.55 | -2.02% | 448,702 |
| Sep 23, 2026 | 162.15 | 171.00 | 162.15 | 167.95 | 167.95 | 3.96% | 141,710 |
| Sep 22, 2026 | 162.05 | 165.50 | 160.40 | 161.55 | 161.55 | -0.34% | 56,610 |
| Sep 21, 2026 | 162.15 | 167.85 | 159.75 | 162.10 | 162.10 | -0.98% | 127,508 |
| Sep 18, 2026 | 159.30 | 165.00 | 159.30 | 163.70 | 163.70 | 2.22% | 69,636 |
| Sep 17, 2026 | 161.75 | 166.90 | 158.80 | 160.15 | 160.15 | -1.57% | 58,430 |
| Sep 16, 2026 | 169.90 | 172.15 | 156.95 | 162.70 | 162.70 | -3.36% | 185,103 |
| Sep 15, 2026 | 183.40 | 183.75 | 167.45 | 168.35 | 168.35 | -7.58% | 132,758 |
| Sep 11, 2026 | 175.10 | 183.45 | 171.95 | 182.15 | 182.15 | 3.06% | 190,738 |
| Sep 10, 2026 | 180.65 | 183.50 | 175.30 | 176.75 | 176.75 | -2.13% | 88,487 |
| Sep 9, 2026 | 182.00 | 185.50 | 171.25 | 180.60 | 180.60 | -0.58% | 273,263 |
| Sep 8, 2026 | 184.95 | 188.95 | 180.25 | 181.65 | 181.65 | -1.22% | 235,239 |
| Sep 7, 2026 | 178.55 | 187.55 | 178.05 | 183.90 | 183.90 | 3.29% | 322,479 |
| Sep 4, 2026 | 167.55 | 180.00 | 166.85 | 178.05 | 178.05 | 7.07% | 440,777 |
| Sep 3, 2026 | 163.55 | 169.20 | 162.00 | 166.30 | 166.30 | 1.87% | 74,879 |
| Sep 2, 2026 | 159.20 | 165.70 | 158.30 | 163.25 | 163.25 | 0.25% | 52,679 |
| Sep 1, 2026 | 165.05 | 165.40 | 159.30 | 162.85 | 162.85 | -2.05% | 107,628 |
| Aug 31, 2026 | 168.00 | 172.50 | 165.45 | 166.25 | 166.25 | -0.98% | 104,427 |
| Aug 28, 2026 | 156.50 | 171.45 | 156.50 | 167.90 | 167.90 | 7.52% | 336,944 |
| Aug 27, 2026 | 154.00 | 157.70 | 154.00 | 156.15 | 156.15 | 0.55% | 36,427 |
| Aug 26, 2026 | 157.50 | 159.35 | 154.50 | 155.30 | 155.30 | -1.33% | 52,761 |
| Aug 25, 2026 | 159.05 | 160.10 | 154.65 | 157.40 | 157.40 | -1.69% | 43,165 |
| Aug 24, 2026 | 159.65 | 163.25 | 158.70 | 160.10 | 160.10 | 0.19% | 56,447 |
| 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 |