Exicom Tele-Systems Limited (NSE:EXICOM)
India · Delayed Price · Currency is INR 115.24
+1.64 (1.44%)
Apr 15, 2026, 3:29 PM IST
Exicom Tele-Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 116.40 | 119.85 | 114.15 | 115.24 | 115.24 | 1.44% | 1,304,481 |
| Apr 13, 2026 | 100.00 | 119.08 | 98.29 | 113.60 | 113.60 | 9.17% | 3,458,575 |
| Apr 10, 2026 | 99.67 | 105.60 | 98.81 | 104.06 | 104.06 | 5.96% | 1,126,300 |
| Apr 9, 2026 | 96.51 | 102.00 | 93.67 | 98.21 | 98.21 | 1.76% | 1,280,386 |
| Apr 8, 2026 | 94.00 | 97.00 | 92.20 | 96.51 | 96.51 | 7.90% | 725,626 |
| Apr 7, 2026 | 89.58 | 93.85 | 87.81 | 89.44 | 89.44 | -0.17% | 954,909 |
| Apr 6, 2026 | 84.92 | 90.50 | 83.80 | 89.59 | 89.59 | 5.51% | 513,747 |
| Apr 2, 2026 | 81.00 | 85.69 | 80.31 | 84.91 | 84.91 | 1.36% | 581,415 |
| Apr 1, 2026 | 78.50 | 84.49 | 78.50 | 83.77 | 83.77 | 9.85% | 915,147 |
| Mar 30, 2026 | 82.00 | 83.00 | 75.60 | 76.26 | 76.26 | -8.36% | 870,877 |
| Mar 27, 2026 | 84.41 | 85.70 | 81.25 | 83.22 | 83.22 | -1.92% | 1,011,750 |
| Mar 25, 2026 | 85.66 | 89.80 | 84.20 | 84.85 | 84.85 | -1.37% | 809,261 |
| Mar 24, 2026 | 87.00 | 93.25 | 84.50 | 86.03 | 86.03 | 3.45% | 1,615,009 |
| Mar 23, 2026 | 87.50 | 87.50 | 83.00 | 83.16 | 83.16 | -5.99% | 365,773 |
| Mar 20, 2026 | 88.75 | 91.28 | 87.52 | 88.46 | 88.46 | 0.23% | 269,909 |
| Mar 19, 2026 | 89.95 | 90.71 | 87.49 | 88.26 | 88.26 | -3.75% | 316,907 |
| Mar 18, 2026 | 88.70 | 93.99 | 88.70 | 91.70 | 91.70 | 3.29% | 507,496 |
| Mar 17, 2026 | 86.80 | 95.48 | 85.50 | 88.78 | 88.78 | 3.53% | 2,028,531 |
| Mar 16, 2026 | 85.00 | 89.10 | 83.24 | 85.75 | 85.75 | 0.08% | 472,310 |
| Mar 13, 2026 | 86.79 | 87.11 | 84.27 | 85.68 | 85.68 | -1.28% | 234,716 |
| Mar 12, 2026 | 85.00 | 88.60 | 83.10 | 86.79 | 86.79 | 1.56% | 368,986 |
| Mar 11, 2026 | 86.00 | 89.30 | 85.00 | 85.46 | 85.46 | -0.62% | 257,627 |
| Mar 10, 2026 | 85.24 | 86.84 | 83.39 | 85.99 | 85.99 | 2.03% | 396,494 |
| Mar 9, 2026 | 87.50 | 88.00 | 83.10 | 84.28 | 84.28 | -4.61% | 301,409 |
| Mar 6, 2026 | 88.95 | 89.95 | 87.73 | 88.35 | 88.35 | -0.67% | 204,244 |
| Mar 5, 2026 | 89.00 | 89.60 | 88.50 | 88.95 | 88.95 | 0.04% | 248,363 |
| Mar 4, 2026 | 91.58 | 91.58 | 88.26 | 88.91 | 88.91 | -2.92% | 342,825 |
| Mar 2, 2026 | 89.00 | 93.21 | 88.55 | 91.58 | 91.58 | -1.41% | 479,116 |
| Feb 27, 2026 | 94.42 | 94.42 | 92.57 | 92.89 | 92.89 | -0.83% | 153,602 |
| Feb 26, 2026 | 95.30 | 95.89 | 93.05 | 93.67 | 93.67 | -1.53% | 283,524 |
| Feb 25, 2026 | 94.87 | 99.00 | 94.27 | 95.13 | 95.13 | 0.37% | 163,054 |
| Feb 24, 2026 | 93.97 | 97.00 | 93.15 | 94.78 | 94.78 | 0.41% | 157,005 |
| Feb 23, 2026 | 97.00 | 97.00 | 93.60 | 94.39 | 94.39 | -1.33% | 185,829 |
| Feb 20, 2026 | 95.74 | 96.77 | 95.00 | 95.66 | 95.66 | -1.72% | 172,458 |
| Feb 19, 2026 | 99.00 | 99.54 | 96.30 | 97.33 | 97.33 | -1.44% | 122,201 |
| Feb 18, 2026 | 100.63 | 100.97 | 98.00 | 98.75 | 98.75 | -1.87% | 218,411 |
| Feb 17, 2026 | 94.00 | 102.80 | 93.73 | 100.63 | 100.63 | 7.24% | 771,811 |
| Feb 16, 2026 | 96.60 | 96.61 | 93.50 | 93.84 | 93.84 | -2.79% | 298,138 |
| Feb 13, 2026 | 99.98 | 99.98 | 95.00 | 96.53 | 96.53 | -3.71% | 542,017 |
| Feb 12, 2026 | 101.49 | 102.47 | 98.85 | 100.25 | 100.25 | -1.22% | 167,784 |
| Feb 11, 2026 | 104.84 | 104.84 | 100.67 | 101.49 | 101.49 | -3.22% | 184,578 |
| Feb 10, 2026 | 102.92 | 105.95 | 102.81 | 104.87 | 104.87 | 2.36% | 251,665 |
| Feb 9, 2026 | 99.90 | 102.95 | 98.20 | 102.45 | 102.45 | 4.42% | 349,014 |
| Feb 6, 2026 | 97.60 | 98.79 | 95.50 | 98.11 | 98.11 | 0.59% | 166,076 |
| Feb 5, 2026 | 99.90 | 100.14 | 97.10 | 97.53 | 97.53 | -2.09% | 180,262 |
| Feb 4, 2026 | 96.99 | 100.24 | 96.50 | 99.61 | 99.61 | 2.53% | 333,318 |
| Feb 3, 2026 | 100.99 | 101.85 | 96.00 | 97.15 | 97.15 | 2.22% | 418,931 |
| Feb 2, 2026 | 96.98 | 96.99 | 93.20 | 95.04 | 95.04 | -2.48% | 393,499 |
| Feb 1, 2026 | 99.98 | 102.45 | 95.35 | 97.46 | 97.46 | -2.01% | 300,888 |
| Jan 30, 2026 | 99.90 | 101.13 | 98.75 | 99.46 | 99.46 | -0.18% | 283,101 |