Exicom Tele-Systems Limited (NSE:EXICOM)
India · Delayed Price · Currency is INR 154.99
-11.32 (-6.81%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 167.00 | 167.49 | 154.11 | 154.99 | 154.99 | -6.81% | 530,146 |
| Jul 31, 2025 | 162.97 | 169.70 | 161.31 | 166.31 | 166.31 | -0.17% | 292,867 |
| Jul 30, 2025 | 165.50 | 170.84 | 165.50 | 166.60 | 166.60 | 1.18% | 256,698 |
| Jul 29, 2025 | 170.10 | 171.84 | 163.10 | 164.65 | 164.65 | -3.41% | 388,619 |
| Jul 28, 2025 | 163.01 | 177.99 | 161.67 | 170.46 | 170.46 | 3.99% | 1,250,907 |
| Jul 25, 2025 | 167.20 | 167.60 | 163.00 | 163.92 | 163.92 | -2.19% | 161,335 |
| Jul 24, 2025 | 171.00 | 172.54 | 166.80 | 167.59 | 167.59 | -1.53% | 202,868 |
| Jul 23, 2025 | 171.95 | 171.99 | 169.05 | 170.20 | 170.20 | -0.65% | 126,931 |
| Jul 22, 2025 | 173.70 | 174.75 | 170.24 | 171.31 | 171.31 | -1.25% | 307,813 |
| Jul 21, 2025 | 175.95 | 176.32 | 173.02 | 173.47 | 173.47 | -1.25% | 154,625 |
| Jul 18, 2025 | 176.30 | 176.98 | 171.62 | 175.67 | 175.67 | -0.13% | 318,353 |
| Jul 17, 2025 | 177.60 | 178.69 | 174.88 | 175.90 | 175.90 | -0.96% | 230,071 |
| Jul 16, 2025 | 178.50 | 179.90 | 176.30 | 177.60 | 177.60 | -0.29% | 209,153 |
| Jul 15, 2025 | 178.70 | 183.67 | 177.01 | 178.12 | 178.12 | -0.13% | 412,179 |
| Jul 14, 2025 | 178.40 | 179.79 | 174.22 | 178.35 | 178.35 | 0.64% | 292,639 |
| Jul 11, 2025 | 180.30 | 180.71 | 176.50 | 177.22 | 177.22 | -1.78% | 218,080 |
| Jul 10, 2025 | 186.00 | 186.00 | 178.63 | 180.44 | 180.44 | -1.75% | 391,153 |
| Jul 9, 2025 | 185.32 | 186.95 | 183.00 | 183.66 | 183.66 | -0.28% | 277,265 |
| Jul 8, 2025 | 187.99 | 188.95 | 182.08 | 184.17 | 184.17 | -1.78% | 353,773 |
| Jul 7, 2025 | 192.50 | 192.50 | 185.59 | 187.51 | 187.51 | -2.99% | 805,635 |
| Jul 4, 2025 | 195.66 | 199.59 | 190.80 | 193.28 | 193.28 | -0.69% | 1,109,274 |
| Jul 3, 2025 | 193.35 | 195.74 | 191.70 | 194.62 | 194.62 | 0.91% | 667,972 |
| Jul 2, 2025 | 195.80 | 197.91 | 190.56 | 192.86 | 192.86 | -0.27% | 1,118,366 |
| Jul 1, 2025 | 191.33 | 197.29 | 188.64 | 193.39 | 193.39 | 1.79% | 1,080,907 |
| Jun 30, 2025 | 193.83 | 196.33 | 187.67 | 189.99 | 189.99 | -1.89% | 728,321 |
| Jun 27, 2025 | 188.81 | 200.60 | 188.81 | 193.65 | 193.65 | 2.56% | 1,554,754 |
| Jun 26, 2025 | 194.70 | 194.84 | 187.93 | 188.81 | 188.81 | -3.33% | 752,216 |
| Jun 25, 2025 | 175.74 | 206.39 | 175.74 | 195.32 | 195.32 | 11.52% | 4,760,606 |
| Jun 24, 2025 | 179.39 | 179.39 | 173.81 | 175.14 | 175.14 | 1.57% | 432,190 |
| Jun 23, 2025 | 172.15 | 174.56 | 170.11 | 172.43 | 172.43 | -0.27% | 265,864 |
| Jun 20, 2025 | 169.39 | 175.50 | 168.39 | 172.89 | 172.89 | 2.16% | 749,990 |
| Jun 19, 2025 | 175.93 | 177.20 | 168.42 | 169.23 | 169.23 | -3.31% | 359,974 |
| Jun 18, 2025 | 177.05 | 180.36 | 173.93 | 175.02 | 175.02 | -1.17% | 534,375 |
| Jun 17, 2025 | 182.86 | 185.59 | 176.13 | 177.09 | 177.09 | -3.44% | 505,505 |
| Jun 16, 2025 | 187.67 | 189.75 | 179.38 | 183.39 | 183.39 | -2.33% | 628,282 |
| Jun 13, 2025 | 185.35 | 193.41 | 185.35 | 187.77 | 187.77 | -2.40% | 765,798 |
| Jun 12, 2025 | 200.66 | 202.10 | 190.56 | 192.38 | 192.38 | -4.87% | 1,351,798 |
| Jun 11, 2025 | 180.91 | 208.84 | 179.68 | 202.22 | 202.22 | 12.18% | 7,031,779 |
| Jun 10, 2025 | 181.32 | 183.04 | 178.41 | 180.26 | 180.26 | -0.17% | 333,419 |
| Jun 9, 2025 | 179.04 | 183.43 | 179.04 | 180.57 | 180.57 | -2.45% | 530,040 |
| Jun 6, 2025 | 185.48 | 190.78 | 184.48 | 185.10 | 185.10 | 0.33% | 449,025 |
| Jun 5, 2025 | 181.51 | 190.40 | 181.51 | 184.50 | 184.50 | 0.96% | 453,800 |
| Jun 4, 2025 | 183.03 | 184.69 | 181.11 | 182.74 | 182.74 | -0.16% | 243,414 |
| Jun 3, 2025 | 185.00 | 190.10 | 181.81 | 183.03 | 183.03 | 0.26% | 384,283 |
| Jun 2, 2025 | 177.25 | 185.73 | 176.97 | 182.56 | 182.56 | 1.86% | 356,872 |
| May 30, 2025 | 181.45 | 184.13 | 178.00 | 179.22 | 179.22 | -0.90% | 275,136 |
| May 29, 2025 | 188.45 | 188.96 | 180.50 | 180.84 | 180.84 | -3.26% | 337,847 |
| May 28, 2025 | 189.70 | 194.00 | 185.68 | 186.94 | 186.94 | 0.74% | 942,135 |
| May 27, 2025 | 173.95 | 188.62 | 170.86 | 185.57 | 185.57 | 8.22% | 1,299,105 |
| May 26, 2025 | 171.00 | 174.04 | 166.99 | 171.48 | 171.48 | -6.40% | 1,022,655 |