Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 5,721.50
-31.00 (-0.54%)
Sep 12, 2025, 3:29 PM IST
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,752.50 | 5,786.00 | 5,661.00 | 5,721.50 | 5,721.50 | -0.54% | 141,104 |
| Sep 11, 2025 | 5,843.50 | 5,850.00 | 5,746.00 | 5,752.50 | 5,752.50 | -1.56% | 133,736 |
| Sep 10, 2025 | 5,590.00 | 5,860.00 | 5,590.00 | 5,843.50 | 5,843.50 | 5.22% | 596,016 |
| Sep 9, 2025 | 5,489.00 | 5,681.50 | 5,475.50 | 5,553.50 | 5,553.50 | 1.54% | 401,718 |
| Sep 8, 2025 | 5,480.00 | 5,500.00 | 5,448.50 | 5,469.50 | 5,469.50 | 0.34% | 67,959 |
| Sep 5, 2025 | 5,438.00 | 5,486.50 | 5,360.00 | 5,451.00 | 5,451.00 | 0.42% | 129,254 |
| Sep 4, 2025 | 5,473.00 | 5,493.00 | 5,366.50 | 5,428.00 | 5,428.00 | 0.01% | 149,976 |
| Sep 3, 2025 | 5,449.00 | 5,474.50 | 5,394.00 | 5,427.50 | 5,427.50 | 0.04% | 102,147 |
| Sep 2, 2025 | 5,395.00 | 5,439.00 | 5,304.50 | 5,425.50 | 5,425.50 | 1.28% | 162,068 |
| Sep 1, 2025 | 5,274.50 | 5,384.00 | 5,251.00 | 5,357.00 | 5,357.00 | 2.35% | 162,133 |
| Aug 29, 2025 | 5,338.00 | 5,343.00 | 5,221.00 | 5,234.00 | 5,234.00 | -1.95% | 201,277 |
| Aug 28, 2025 | 5,490.00 | 5,490.00 | 5,320.00 | 5,338.00 | 5,338.00 | -2.56% | 146,049 |
| Aug 26, 2025 | 5,540.00 | 5,579.50 | 5,455.00 | 5,478.50 | 5,478.50 | -1.23% | 156,243 |
| Aug 25, 2025 | 5,600.00 | 5,638.00 | 5,525.50 | 5,546.50 | 5,546.50 | -0.59% | 149,309 |
| Aug 22, 2025 | 5,659.00 | 5,659.00 | 5,555.50 | 5,579.50 | 5,579.50 | -1.40% | 163,567 |
| Aug 21, 2025 | 5,760.00 | 5,770.00 | 5,650.00 | 5,659.00 | 5,659.00 | -1.51% | 124,725 |
| Aug 20, 2025 | 5,744.50 | 5,824.50 | 5,690.50 | 5,745.50 | 5,745.50 | 0.33% | 136,215 |
| Aug 19, 2025 | 5,692.00 | 5,744.00 | 5,617.00 | 5,726.50 | 5,726.50 | 0.86% | 90,475 |
| Aug 18, 2025 | 5,725.00 | 5,800.00 | 5,663.50 | 5,677.50 | 5,677.50 | -0.07% | 120,374 |
| Aug 14, 2025 | 5,694.50 | 5,767.50 | 5,665.00 | 5,681.50 | 5,681.50 | 0.19% | 88,787 |
| Aug 13, 2025 | 5,639.50 | 5,733.00 | 5,581.50 | 5,671.00 | 5,671.00 | 0.95% | 114,397 |
| Aug 12, 2025 | 5,683.00 | 5,730.00 | 5,611.00 | 5,617.50 | 5,617.50 | -1.04% | 92,704 |
| Aug 11, 2025 | 5,759.50 | 5,769.50 | 5,665.00 | 5,676.50 | 5,676.50 | -1.44% | 101,170 |
| Aug 8, 2025 | 5,850.00 | 5,871.00 | 5,735.00 | 5,759.50 | 5,759.50 | -1.80% | 66,575 |
| Aug 7, 2025 | 5,805.00 | 5,892.00 | 5,733.00 | 5,865.00 | 5,865.00 | 0.84% | 107,906 |
| Aug 6, 2025 | 5,968.50 | 5,972.00 | 5,800.00 | 5,816.00 | 5,816.00 | -2.44% | 120,782 |
| Aug 5, 2025 | 6,036.00 | 6,055.00 | 5,941.50 | 5,961.50 | 5,961.50 | -1.15% | 86,273 |
| Aug 4, 2025 | 6,022.00 | 6,078.00 | 5,973.00 | 6,031.00 | 6,031.00 | -0.39% | 145,412 |
| Aug 1, 2025 | 6,087.50 | 6,087.50 | 6,021.00 | 6,054.50 | 6,054.50 | -0.64% | 126,921 |
| Jul 31, 2025 | 6,084.00 | 6,138.50 | 6,001.00 | 6,093.50 | 6,093.50 | -0.12% | 138,299 |
| Jul 30, 2025 | 6,070.00 | 6,169.50 | 6,062.00 | 6,101.00 | 6,101.00 | 0.17% | 95,734 |
| Jul 29, 2025 | 6,009.50 | 6,106.50 | 5,977.50 | 6,090.50 | 6,090.50 | 0.91% | 108,186 |
| Jul 28, 2025 | 6,090.00 | 6,131.50 | 6,016.50 | 6,035.50 | 6,035.50 | -0.44% | 157,018 |
| Jul 25, 2025 | 6,226.00 | 6,257.00 | 6,031.00 | 6,062.00 | 6,062.00 | -2.63% | 102,809 |
| Jul 24, 2025 | 6,235.50 | 6,259.50 | 6,176.50 | 6,226.00 | 6,226.00 | -0.15% | 99,684 |
| Jul 23, 2025 | 6,210.00 | 6,259.00 | 6,190.00 | 6,235.50 | 6,235.50 | 0.41% | 98,161 |
| Jul 22, 2025 | 6,208.00 | 6,229.00 | 6,175.00 | 6,210.00 | 6,210.00 | 0.19% | 117,799 |
| Jul 21, 2025 | 6,166.00 | 6,234.50 | 6,124.50 | 6,198.50 | 6,198.50 | 0.53% | 94,884 |
| Jul 18, 2025 | 6,196.50 | 6,225.00 | 6,125.00 | 6,166.00 | 6,166.00 | -0.49% | 148,243 |
| Jul 17, 2025 | 6,313.00 | 6,321.50 | 6,184.00 | 6,196.50 | 6,196.50 | -1.81% | 151,809 |
| Jul 16, 2025 | 6,439.50 | 6,439.50 | 6,296.00 | 6,311.00 | 6,311.00 | -1.08% | 160,852 |
| Jul 15, 2025 | 6,185.00 | 6,425.00 | 6,180.00 | 6,380.00 | 6,380.00 | 3.25% | 770,631 |
| Jul 14, 2025 | 6,026.00 | 6,202.50 | 6,002.00 | 6,179.00 | 6,179.00 | 1.86% | 423,728 |
| Jul 11, 2025 | 5,666.00 | 6,084.50 | 5,660.00 | 6,066.00 | 6,066.00 | -1.16% | 1,578,498 |
| Jul 10, 2025 | 6,130.00 | 6,174.00 | 6,052.50 | 6,137.50 | 6,137.50 | -0.24% | 218,296 |
| Jul 9, 2025 | 6,171.50 | 6,187.50 | 6,110.50 | 6,152.00 | 6,152.00 | -0.32% | 126,766 |
| Jul 8, 2025 | 6,187.50 | 6,195.50 | 6,092.00 | 6,171.50 | 6,171.50 | -0.06% | 169,573 |
| Jul 7, 2025 | 6,209.00 | 6,210.00 | 6,155.50 | 6,175.00 | 6,175.00 | -0.55% | 150,035 |
| Jul 4, 2025 | 6,230.00 | 6,244.00 | 6,151.00 | 6,209.00 | 6,209.00 | -0.10% | 97,329 |
| Jul 3, 2025 | 6,160.00 | 6,260.00 | 6,159.00 | 6,215.00 | 6,215.00 | 0.49% | 126,180 |