Exicom Tele-Systems Limited (NSE:EXICOM)
India · Delayed Price · Currency is INR 177.85
+11.72 (7.05%)
Sep 4, 2026, 3:30 PM IST
Exicom Tele-Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 158.75 | 163.80 | 158.69 | 159.87 | 159.87 | - | 898,665 |
| Aug 21, 2026 | 158.00 | 162.15 | 155.92 | 159.87 | 159.87 | 1.81% | 1,054,072 |
| Aug 20, 2026 | 160.50 | 162.39 | 156.01 | 157.03 | 157.03 | 0.85% | 1,064,473 |
| Aug 19, 2026 | 159.90 | 160.85 | 154.65 | 155.71 | 155.71 | -1.48% | 1,372,053 |
| Aug 18, 2026 | 148.80 | 159.65 | 146.00 | 158.05 | 158.05 | 6.56% | 3,723,146 |
| Aug 17, 2026 | 151.68 | 151.68 | 146.34 | 148.32 | 148.32 | -2.29% | 510,831 |
| Aug 14, 2026 | 151.25 | 153.27 | 148.51 | 151.79 | 151.79 | 0.33% | 718,365 |
| Aug 13, 2026 | 142.24 | 152.00 | 141.50 | 151.29 | 151.29 | 6.75% | 1,597,548 |
| Aug 12, 2026 | 144.79 | 146.49 | 140.00 | 141.73 | 141.73 | -1.54% | 993,093 |
| Aug 11, 2026 | 153.22 | 155.00 | 143.15 | 143.95 | 143.95 | -6.05% | 1,821,559 |
| Aug 10, 2026 | 158.10 | 161.29 | 148.10 | 153.22 | 153.22 | -3.57% | 3,694,915 |
| Aug 7, 2026 | 168.50 | 172.95 | 157.50 | 158.90 | 158.90 | -6.29% | 1,989,666 |
| Aug 6, 2026 | 166.00 | 173.47 | 164.52 | 169.56 | 169.56 | 1.81% | 1,784,213 |
| Aug 5, 2026 | 166.00 | 169.87 | 164.18 | 166.54 | 166.54 | 0.40% | 865,812 |
| Aug 4, 2026 | 165.00 | 168.96 | 163.00 | 165.87 | 165.87 | 1.17% | 965,207 |
| Aug 3, 2026 | 160.70 | 165.92 | 159.96 | 163.95 | 163.95 | 3.52% | 1,190,577 |
| Jul 31, 2026 | 158.30 | 161.50 | 156.21 | 158.37 | 158.37 | 0.55% | 948,936 |
| Jul 30, 2026 | 160.24 | 160.74 | 155.32 | 157.50 | 157.50 | -1.16% | 867,529 |
| Jul 29, 2026 | 159.99 | 164.70 | 158.00 | 159.35 | 159.35 | 0.30% | 854,513 |
| Jul 28, 2026 | 165.20 | 165.20 | 157.55 | 158.88 | 158.88 | -3.83% | 1,004,193 |
| Jul 27, 2026 | 163.40 | 166.19 | 162.50 | 165.20 | 165.20 | 3.06% | 970,983 |
| Jul 24, 2026 | 158.99 | 162.50 | 155.20 | 160.30 | 160.30 | -0.73% | 1,677,455 |
| Jul 23, 2026 | 168.45 | 169.00 | 160.00 | 161.48 | 161.48 | -4.61% | 1,607,408 |
| Jul 22, 2026 | 176.78 | 178.94 | 165.25 | 169.29 | 169.29 | -4.25% | 2,316,948 |
| Jul 21, 2026 | 167.38 | 180.90 | 166.10 | 176.81 | 176.81 | 5.11% | 5,690,233 |
| Jul 20, 2026 | 161.52 | 170.00 | 159.10 | 168.22 | 168.22 | 4.15% | 2,001,940 |
| Jul 17, 2026 | 164.45 | 164.45 | 158.36 | 161.51 | 161.51 | -2.25% | 1,176,908 |
| Jul 16, 2026 | 165.88 | 170.64 | 162.40 | 165.23 | 165.23 | 0.59% | 1,896,992 |
| Jul 15, 2026 | 163.19 | 169.38 | 163.19 | 164.26 | 164.26 | 0.74% | 1,317,547 |
| Jul 14, 2026 | 167.00 | 168.34 | 161.20 | 163.06 | 163.06 | -3.14% | 1,174,422 |
| Jul 13, 2026 | 169.00 | 175.70 | 164.67 | 168.35 | 168.35 | -0.99% | 2,004,738 |
| Jul 10, 2026 | 162.35 | 171.00 | 160.40 | 170.04 | 170.04 | 6.01% | 2,284,975 |
| Jul 9, 2026 | 159.98 | 163.30 | 154.99 | 160.40 | 160.40 | 1.24% | 1,447,354 |
| Jul 8, 2026 | 162.80 | 169.65 | 156.76 | 158.43 | 158.43 | -3.33% | 2,467,348 |
| Jul 7, 2026 | 169.90 | 170.49 | 161.22 | 163.89 | 163.89 | -2.70% | 2,075,288 |
| Jul 6, 2026 | 179.74 | 182.50 | 165.18 | 168.44 | 168.44 | -5.38% | 3,832,069 |
| Jul 3, 2026 | 172.40 | 179.90 | 168.54 | 178.01 | 178.01 | 3.69% | 5,528,840 |
| Jul 2, 2026 | 166.60 | 175.80 | 163.60 | 171.68 | 171.68 | 3.09% | 4,238,600 |
| Jul 1, 2026 | 171.65 | 171.70 | 165.52 | 166.54 | 166.54 | -2.51% | 1,660,986 |
| Jun 30, 2026 | 159.49 | 172.00 | 157.39 | 170.83 | 170.83 | 9.66% | 7,379,378 |
| Jun 29, 2026 | 160.00 | 160.00 | 152.20 | 155.78 | 155.78 | -1.45% | 1,872,926 |