Exicom Tele-Systems Limited (NSE:EXICOM)
India · Delayed Price · Currency is INR 144.86
-1.32 (-0.90%)
Sep 12, 2025, 3:29 PM IST
Exicom Tele-Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 146.90 | 148.00 | 143.75 | 144.86 | 144.86 | -0.90% | 224,557 |
| Sep 11, 2025 | 142.80 | 148.00 | 142.80 | 146.18 | 146.18 | 3.59% | 400,683 |
| Sep 10, 2025 | 145.41 | 154.09 | 139.55 | 141.12 | 141.12 | -2.42% | 1,328,531 |
| Sep 9, 2025 | 145.90 | 147.24 | 144.24 | 144.62 | 144.62 | -0.27% | 145,995 |
| Sep 8, 2025 | 146.40 | 149.48 | 144.51 | 145.01 | 145.01 | -0.29% | 215,884 |
| Sep 5, 2025 | 147.98 | 148.01 | 143.50 | 145.43 | 145.43 | -1.22% | 176,290 |
| Sep 4, 2025 | 148.90 | 151.86 | 146.94 | 147.23 | 147.23 | -0.18% | 333,068 |
| Sep 3, 2025 | 148.40 | 150.83 | 146.16 | 147.50 | 147.50 | -0.14% | 262,229 |
| Sep 2, 2025 | 143.99 | 152.40 | 143.00 | 147.71 | 147.71 | 3.01% | 726,396 |
| Sep 1, 2025 | 142.00 | 144.99 | 141.49 | 143.40 | 143.40 | 0.75% | 227,685 |
| Aug 29, 2025 | 144.00 | 145.09 | 142.08 | 142.33 | 142.33 | -0.71% | 157,687 |
| Aug 28, 2025 | 143.29 | 146.40 | 142.41 | 143.35 | 143.35 | 0.20% | 230,396 |
| Aug 26, 2025 | 145.20 | 146.00 | 142.00 | 143.06 | 143.06 | -1.49% | 256,123 |
| Aug 25, 2025 | 144.77 | 146.79 | 144.11 | 145.22 | 145.22 | 0.83% | 246,394 |
| Aug 22, 2025 | 147.31 | 147.31 | 143.30 | 144.03 | 144.03 | -2.23% | 269,734 |
| Aug 21, 2025 | 146.90 | 149.25 | 144.29 | 147.31 | 147.31 | 0.75% | 402,874 |
| Aug 20, 2025 | 141.10 | 151.92 | 141.00 | 146.21 | 146.21 | 2.63% | 778,005 |
| Aug 19, 2025 | 140.80 | 143.20 | 139.18 | 142.47 | 142.47 | 2.09% | 302,291 |
| Aug 18, 2025 | 139.50 | 142.98 | 137.86 | 139.55 | 139.55 | 2.04% | 329,746 |
| Aug 14, 2025 | 139.88 | 141.50 | 136.10 | 136.76 | 136.76 | -2.22% | 231,577 |
| Aug 13, 2025 | 137.05 | 141.59 | 137.05 | 139.87 | 139.87 | 2.06% | 365,958 |
| Aug 12, 2025 | 136.00 | 139.60 | 135.00 | 137.05 | 137.05 | -4.17% | 785,328 |
| Aug 11, 2025 | 143.00 | 144.60 | 141.40 | 143.01 | 143.01 | 0.68% | 316,703 |
| Aug 8, 2025 | 144.11 | 148.00 | 141.40 | 142.04 | 142.04 | -1.06% | 342,964 |
| Aug 7, 2025 | 146.35 | 148.16 | 140.60 | 143.56 | 143.56 | -2.26% | 520,638 |
| Aug 6, 2025 | 153.00 | 153.00 | 145.90 | 146.88 | 146.88 | -2.08% | 321,843 |
| Aug 5, 2025 | 147.00 | 152.60 | 146.00 | 150.00 | 150.00 | 2.58% | 702,691 |
| Aug 4, 2025 | 142.96 | 147.35 | 142.19 | 146.23 | 146.23 | -5.65% | 1,357,470 |
| 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 |