Exicom Tele-Systems Limited (NSE:EXICOM)
India · Delayed Price · Currency is INR 140.42
-3.15 (-2.19%)
Nov 5, 2026, 3:29 PM IST
Exicom Tele-Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 148.40 | 148.84 | 139.13 | 140.42 | 140.42 | -2.19% | 913,133 |
| Nov 4, 2026 | 130.65 | 146.49 | 129.00 | 143.57 | 143.57 | 10.52% | 2,057,755 |
| Nov 3, 2026 | 130.21 | 131.59 | 128.38 | 129.90 | 129.90 | 1.38% | 313,040 |
| Nov 2, 2026 | 126.37 | 129.73 | 124.56 | 128.13 | 128.13 | 2.45% | 273,194 |
| Oct 30, 2026 | 130.80 | 132.00 | 124.00 | 125.06 | 125.06 | -4.85% | 448,783 |
| Oct 29, 2026 | 131.00 | 136.48 | 129.78 | 131.43 | 131.43 | -0.48% | 481,716 |
| Oct 28, 2026 | 131.44 | 133.00 | 128.35 | 132.07 | 132.07 | 0.48% | 384,660 |
| Oct 27, 2026 | 125.40 | 133.39 | 125.40 | 131.44 | 131.44 | 3.97% | 740,760 |
| Oct 26, 2026 | 126.00 | 129.71 | 124.26 | 126.42 | 126.42 | 0.42% | 490,717 |
| Oct 23, 2026 | 133.35 | 133.93 | 125.00 | 125.89 | 125.89 | -6.00% | 938,047 |
| Oct 22, 2026 | 132.30 | 140.30 | 131.70 | 133.93 | 133.93 | 0.22% | 1,015,577 |
| Oct 21, 2026 | 137.00 | 144.00 | 131.21 | 133.64 | 133.64 | -3.43% | 725,978 |
| Oct 19, 2026 | 142.68 | 145.15 | 137.67 | 138.39 | 138.39 | -3.55% | 381,701 |
| Oct 16, 2026 | 143.40 | 145.65 | 142.16 | 143.49 | 143.49 | 0.69% | 350,717 |
| Oct 15, 2026 | 147.50 | 148.00 | 141.79 | 142.50 | 142.50 | -4.01% | 579,140 |
| Oct 14, 2026 | 148.20 | 149.90 | 146.72 | 148.46 | 148.46 | 0.59% | 325,577 |
| Oct 13, 2026 | 150.65 | 151.00 | 142.62 | 147.59 | 147.59 | -1.19% | 761,285 |
| Oct 12, 2026 | 147.43 | 151.60 | 147.43 | 149.37 | 149.37 | 2.71% | 479,400 |
| Oct 9, 2026 | 147.79 | 149.63 | 144.11 | 145.43 | 145.43 | -1.16% | 548,255 |
| Oct 8, 2026 | 154.99 | 154.99 | 146.37 | 147.13 | 147.13 | -4.32% | 751,647 |
| Oct 7, 2026 | 156.17 | 156.59 | 153.32 | 153.78 | 153.78 | -1.53% | 467,878 |
| Oct 6, 2026 | 150.70 | 157.75 | 150.70 | 156.17 | 156.17 | 3.58% | 535,223 |
| Oct 5, 2026 | 152.30 | 154.99 | 149.33 | 150.77 | 150.77 | -0.22% | 471,460 |
| Oct 1, 2026 | 152.11 | 156.40 | 147.20 | 151.10 | 151.10 | -0.66% | 840,406 |
| Sep 30, 2026 | 152.97 | 158.60 | 151.00 | 152.11 | 152.11 | -0.56% | 522,829 |
| Sep 29, 2026 | 156.40 | 157.00 | 150.22 | 152.97 | 152.97 | -1.99% | 645,786 |
| Sep 28, 2026 | 162.35 | 162.88 | 155.05 | 156.07 | 156.07 | -3.06% | 630,042 |
| Sep 25, 2026 | 165.45 | 165.80 | 160.30 | 160.99 | 160.99 | -2.22% | 739,666 |
| Sep 24, 2026 | 166.95 | 166.95 | 163.00 | 164.64 | 164.64 | -2.05% | 700,884 |
| Sep 23, 2026 | 162.35 | 171.20 | 162.35 | 168.09 | 168.09 | 4.12% | 1,676,574 |
| Sep 22, 2026 | 162.75 | 165.49 | 160.40 | 161.44 | 161.44 | -0.11% | 549,513 |
| Sep 21, 2026 | 164.00 | 168.00 | 159.78 | 161.61 | 161.61 | -1.26% | 1,175,635 |
| Sep 18, 2026 | 160.00 | 165.20 | 160.00 | 163.68 | 163.68 | 2.24% | 730,474 |
| Sep 17, 2026 | 162.13 | 167.45 | 158.00 | 160.09 | 160.09 | -1.62% | 937,220 |
| Sep 16, 2026 | 169.50 | 171.99 | 156.29 | 162.72 | 162.72 | -3.39% | 1,815,871 |
| Sep 15, 2026 | 183.20 | 184.34 | 167.00 | 168.43 | 168.43 | -7.60% | 1,644,397 |
| Sep 11, 2026 | 175.65 | 183.50 | 172.17 | 182.28 | 182.28 | 3.14% | 1,693,706 |
| Sep 10, 2026 | 180.42 | 183.80 | 175.10 | 176.73 | 176.73 | -2.05% | 1,218,667 |
| Sep 9, 2026 | 180.45 | 185.49 | 170.99 | 180.42 | 180.42 | -0.68% | 3,180,545 |
| Sep 8, 2026 | 184.75 | 189.17 | 180.12 | 181.65 | 181.65 | -1.45% | 2,500,549 |
| Sep 7, 2026 | 179.00 | 187.60 | 178.00 | 184.33 | 184.33 | 3.64% | 4,232,220 |
| Sep 4, 2026 | 166.80 | 179.75 | 166.80 | 177.85 | 177.85 | 7.05% | 5,389,417 |
| Sep 3, 2026 | 163.00 | 169.45 | 161.94 | 166.13 | 166.13 | 1.71% | 940,775 |
| Sep 2, 2026 | 158.31 | 165.80 | 158.15 | 163.33 | 163.33 | 0.21% | 698,763 |
| Sep 1, 2026 | 166.00 | 166.00 | 159.00 | 162.98 | 162.98 | -1.81% | 870,784 |
| Aug 31, 2026 | 167.90 | 172.39 | 165.50 | 165.99 | 165.99 | -1.16% | 1,245,937 |
| Aug 28, 2026 | 156.15 | 171.39 | 156.15 | 167.93 | 167.93 | 7.55% | 5,278,089 |
| Aug 27, 2026 | 154.98 | 157.87 | 154.50 | 156.14 | 156.14 | 0.60% | 431,889 |
| Aug 26, 2026 | 157.88 | 158.93 | 154.51 | 155.21 | 155.21 | -1.37% | 416,681 |
| Aug 25, 2026 | 159.95 | 160.73 | 154.62 | 157.36 | 157.36 | -1.57% | 525,530 |