Skip to main content
logo
Exicom Tele-Systems Limited (NSE:EXICOM)
India flag India · Delayed Price · Currency is INR
100.12
-2.04 (-2.00%)
At close: Jan 23, 2026

Exicom Tele-Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026102.98103.59101.41102.00--0.16%59,914
Jan 22, 2026103.02105.50101.50102.16102.160.45%330,794
Jan 21, 2026103.60105.77101.02101.70101.70-3.27%375,657
Jan 20, 2026109.25110.00103.35105.14105.14-4.40%214,200
Jan 19, 2026109.20111.75108.73109.98109.98-0.79%144,686
Jan 16, 2026105.48115.17105.00110.86110.865.73%1,086,773
Jan 14, 2026105.43106.79104.31104.85104.85-0.55%165,162
Jan 13, 2026105.97108.60104.41105.43105.43-0.51%152,777
Jan 12, 2026106.46108.46103.00105.97105.97-0.46%236,481
Jan 9, 2026109.50109.79106.01106.46106.46-3.04%265,091
Jan 8, 2026114.91114.91109.00109.80109.80-3.98%209,254
Jan 7, 2026115.50115.50113.70114.35114.350.03%122,393
Jan 6, 2026116.33116.94113.80114.32114.32-0.94%211,541
Jan 5, 2026119.26119.87114.06115.41115.41-3.23%251,963
Jan 2, 2026116.90121.31116.10119.26119.262.70%342,057
Jan 1, 2026117.50118.35115.80116.12116.12-1.08%137,133
Dec 31, 2025117.90118.90116.55117.39117.39-0.06%129,436
Dec 30, 2025117.33119.00115.47117.46117.460.03%233,506
Dec 29, 2025117.15122.99116.25117.42117.42-0.22%392,763
Dec 26, 2025117.80119.69116.10117.68117.68-0.38%186,826
Dec 24, 2025120.00120.79117.55118.13118.13-0.95%185,234
Dec 23, 2025120.50120.76118.30119.26119.26-0.82%292,430
Dec 22, 2025120.40122.42119.50120.24120.240.36%269,538
Dec 19, 2025115.52123.50115.13119.81119.813.71%1,341,020
Dec 18, 2025117.03117.61113.04115.52115.52-1.01%584,919
Dec 17, 2025124.42125.00116.00116.70116.70-5.23%1,507,779
Dec 16, 2025114.00129.00112.81123.14123.147.89%14,236,700
Dec 15, 2025112.00114.75110.05114.13114.132.62%360,907
Dec 12, 2025108.98114.96107.82111.22111.223.09%720,765
Dec 11, 2025105.99108.61104.00107.89107.892.35%262,539
Dec 10, 2025106.50108.50104.62105.41105.41-1.18%244,180
Dec 9, 2025102.30107.38101.41106.67106.672.72%352,290
Dec 8, 2025107.33108.88102.22103.85103.85-3.24%407,193
Dec 5, 2025109.84110.00106.77107.33107.33-2.00%254,468
Dec 4, 2025109.80112.44108.65109.52109.52-0.05%310,113
Dec 3, 2025111.00111.41109.10109.58109.58-0.86%222,037
Dec 2, 2025108.99118.86108.41110.53110.531.58%1,814,970
Dec 1, 2025112.00113.28108.20108.81108.81-2.74%484,292
Nov 28, 2025115.18115.38110.50111.88111.88-2.28%315,511
Nov 27, 2025117.27117.78114.11114.49114.49-1.71%212,268
Nov 26, 2025114.00117.88110.49116.48116.484.22%640,754
Nov 25, 2025112.67113.20108.46111.76111.76-1.29%846,134
Nov 24, 2025121.00124.00112.00113.22113.22-6.48%695,689
Nov 21, 2025126.00126.76120.01121.06121.06-3.90%460,688
Nov 20, 2025127.01129.15125.10125.97125.97-0.54%218,862
Nov 19, 2025126.50128.99125.52126.66126.66-0.66%466,135
Nov 18, 2025130.80131.58126.00127.50127.50-2.43%237,775
Nov 17, 2025132.53132.89130.10130.67130.67-1.40%238,718
Nov 14, 2025132.50134.88131.05132.53132.53-0.18%193,836
Nov 13, 2025133.90134.81132.00132.77132.77-0.38%181,917