Exicom Tele-Systems Limited (NSE:EXICOM)
India · Delayed Price · Currency is INR 140.97
+1.88 (1.35%)
Oct 21, 2025, 2:45 PM IST
Exicom Tele-Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 140.90 | 144.00 | 139.13 | 140.97 | 140.97 | 1.35% | 93,188 |
| Oct 20, 2025 | 141.69 | 142.39 | 138.88 | 139.09 | 139.09 | -1.77% | 206,410 |
| Oct 17, 2025 | 142.12 | 143.51 | 140.31 | 141.59 | 141.59 | -0.53% | 159,645 |
| Oct 16, 2025 | 142.85 | 144.39 | 142.00 | 142.34 | 142.34 | 0.32% | 178,065 |
| Oct 15, 2025 | 140.95 | 142.45 | 140.70 | 141.89 | 141.89 | 0.85% | 157,131 |
| Oct 14, 2025 | 143.70 | 144.86 | 140.00 | 140.70 | 140.70 | -1.97% | 263,183 |
| Oct 13, 2025 | 144.00 | 145.22 | 143.01 | 143.53 | 143.53 | -0.55% | 205,685 |
| Oct 10, 2025 | 144.15 | 147.59 | 143.89 | 144.33 | 144.33 | 0.17% | 254,282 |
| Oct 9, 2025 | 144.80 | 145.53 | 143.62 | 144.08 | 144.08 | -0.48% | 148,354 |
| Oct 8, 2025 | 147.99 | 147.99 | 144.00 | 144.77 | 144.77 | -1.50% | 188,409 |
| Oct 7, 2025 | 146.90 | 149.00 | 145.47 | 146.98 | 146.98 | 1.04% | 352,997 |
| Oct 6, 2025 | 147.70 | 149.90 | 145.11 | 145.47 | 145.47 | -1.51% | 305,462 |
| Oct 3, 2025 | 147.26 | 152.00 | 145.60 | 147.70 | 147.70 | 0.66% | 499,750 |
| Oct 1, 2025 | 144.30 | 147.99 | 144.30 | 146.73 | 146.73 | 1.69% | 354,586 |
| Sep 30, 2025 | 148.00 | 148.44 | 143.00 | 144.29 | 144.29 | 0.45% | 313,526 |
| Sep 29, 2025 | 146.78 | 148.68 | 142.00 | 143.64 | 143.64 | -1.54% | 396,718 |
| Sep 26, 2025 | 149.60 | 150.00 | 144.62 | 145.89 | 145.89 | -2.49% | 358,011 |
| Sep 25, 2025 | 151.30 | 154.50 | 148.60 | 149.62 | 149.62 | -0.83% | 410,690 |
| Sep 24, 2025 | 155.00 | 156.49 | 150.49 | 150.87 | 150.87 | -2.56% | 410,447 |
| Sep 23, 2025 | 155.81 | 158.48 | 153.80 | 154.83 | 154.83 | -0.69% | 553,336 |
| Sep 22, 2025 | 161.01 | 162.60 | 154.50 | 155.91 | 155.91 | -4.78% | 1,326,909 |
| Sep 19, 2025 | 145.40 | 168.30 | 145.40 | 163.74 | 163.74 | 13.10% | 11,134,040 |
| Sep 18, 2025 | 145.35 | 149.90 | 143.98 | 144.78 | 144.78 | 0.46% | 515,550 |
| Sep 17, 2025 | 144.89 | 149.88 | 143.60 | 144.11 | 144.11 | 0.28% | 445,624 |
| Sep 16, 2025 | 145.00 | 146.00 | 143.51 | 143.71 | 143.71 | -0.74% | 273,502 |
| Sep 15, 2025 | 145.89 | 148.00 | 144.55 | 144.78 | 144.78 | -0.06% | 502,775 |
| 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 |