Exicom Tele-Systems Limited (NSE:EXICOM)
India flag India · Delayed Price · Currency is INR
144.60
-2.71 (-1.84%)
Aug 22, 2025, 3:30 PM IST

Exicom Tele-Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025147.31147.31143.30144.03144.03-2.23%269,634
Aug 21, 2025146.90149.25144.29147.31147.310.75%402,874
Aug 20, 2025141.10151.92141.00146.21146.212.63%778,005
Aug 19, 2025140.80143.20139.18142.47142.472.09%302,291
Aug 18, 2025139.50142.98137.86139.55139.552.04%329,746
Aug 14, 2025139.88141.50136.10136.76136.76-2.22%231,577
Aug 13, 2025137.05141.59137.05139.87139.872.06%365,958
Aug 12, 2025136.00139.60135.00137.05137.05-4.17%785,328
Aug 11, 2025143.00144.60141.40143.01143.010.68%316,703
Aug 8, 2025144.11148.00141.40142.04142.04-1.06%342,964
Aug 7, 2025146.35148.16140.60143.56143.56-2.26%520,638
Aug 6, 2025153.00153.00145.90146.88146.88-2.08%321,843
Aug 5, 2025147.00152.60146.00150.00150.002.58%702,691
Aug 4, 2025142.96147.35142.19146.23146.23-5.65%1,357,470
Aug 1, 2025167.00167.49154.11154.99154.99-6.81%530,146
Jul 31, 2025162.97169.70161.31166.31166.31-0.17%292,867
Jul 30, 2025165.50170.84165.50166.60166.601.18%256,698
Jul 29, 2025170.10171.84163.10164.65164.65-3.41%388,619
Jul 28, 2025163.01177.99161.67170.46170.463.99%1,250,907
Jul 25, 2025167.20167.60163.00163.92163.92-2.19%161,335
Jul 24, 2025171.00172.54166.80167.59167.59-1.53%202,868
Jul 23, 2025171.95171.99169.05170.20170.20-0.65%126,931
Jul 22, 2025173.70174.75170.24171.31171.31-1.25%307,813
Jul 21, 2025175.95176.32173.02173.47173.47-1.25%154,625
Jul 18, 2025176.30176.98171.62175.67175.67-0.13%318,353
Jul 17, 2025177.60178.69174.88175.90175.90-0.96%230,071
Jul 16, 2025178.50179.90176.30177.60177.60-0.29%209,153
Jul 15, 2025178.70183.67177.01178.12178.12-0.13%412,179
Jul 14, 2025178.40179.79174.22178.35178.350.64%292,639
Jul 11, 2025180.30180.71176.50177.22177.22-1.78%218,080
Jul 10, 2025186.00186.00178.63180.44180.44-1.75%391,153
Jul 9, 2025185.32186.95183.00183.66183.66-0.28%277,265
Jul 8, 2025187.99188.95182.08184.17184.17-1.78%353,773
Jul 7, 2025192.50192.50185.59187.51187.51-2.99%805,635
Jul 4, 2025195.66199.59190.80193.28193.28-0.69%1,109,274
Jul 3, 2025193.35195.74191.70194.62194.620.91%667,972
Jul 2, 2025195.80197.91190.56192.86192.86-0.27%1,118,366
Jul 1, 2025191.33197.29188.64193.39193.391.79%1,080,907
Jun 30, 2025193.83196.33187.67189.99189.99-1.89%728,321
Jun 27, 2025188.81200.60188.81193.65193.652.56%1,554,754
Jun 26, 2025194.70194.84187.93188.81188.81-3.33%752,216
Jun 25, 2025175.74206.39175.74195.32195.3211.52%4,760,606
Jun 24, 2025179.39179.39173.81175.14175.141.57%432,190
Jun 23, 2025172.15174.56170.11172.43172.43-0.27%265,864
Jun 20, 2025169.39175.50168.39172.89172.892.16%749,990
Jun 19, 2025175.93177.20168.42169.23169.23-3.31%359,974
Jun 18, 2025177.05180.36173.93175.02175.02-1.17%534,375
Jun 17, 2025182.86185.59176.13177.09177.09-3.44%505,505
Jun 16, 2025187.67189.75179.38183.39183.39-2.33%628,282
Jun 13, 2025185.35193.41185.35187.77187.77-2.40%765,798