Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 6,054.50
-39.00 (-0.64%)
Aug 1, 2025, 3:29 PM IST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 6,208.00 | 6,208.00 | 6,062.50 | 6,185.00 | 6,185.00 | -0.38% | 262,330 |
| Jul 1, 2025 | 6,330.00 | 6,343.00 | 6,130.50 | 6,208.50 | 6,208.50 | -1.61% | 243,499 |
| Jun 30, 2025 | 6,358.50 | 6,376.50 | 6,282.00 | 6,310.00 | 6,310.00 | -0.55% | 95,468 |
| Jun 27, 2025 | 6,295.00 | 6,380.00 | 6,282.00 | 6,345.00 | 6,345.00 | 1.12% | 191,698 |
| Jun 26, 2025 | 6,275.00 | 6,295.00 | 6,201.00 | 6,274.50 | 6,274.50 | 0.13% | 126,030 |
| Jun 25, 2025 | 6,266.00 | 6,302.50 | 6,210.50 | 6,266.50 | 6,266.50 | 0.01% | 134,175 |
| Jun 24, 2025 | 6,410.00 | 6,410.00 | 6,204.00 | 6,266.00 | 6,266.00 | -0.74% | 203,298 |
| Jun 23, 2025 | 6,221.00 | 6,345.00 | 6,164.50 | 6,313.00 | 6,313.00 | -0.09% | 107,858 |
| Jun 20, 2025 | 6,246.00 | 6,335.00 | 6,200.50 | 6,319.00 | 6,319.00 | 1.59% | 189,963 |
| Jun 19, 2025 | 6,485.50 | 6,487.00 | 6,208.00 | 6,220.00 | 6,220.00 | -3.56% | 202,630 |
| Jun 18, 2025 | 6,419.00 | 6,470.00 | 6,350.00 | 6,449.50 | 6,449.50 | 0.49% | 98,354 |
| Jun 17, 2025 | 6,377.00 | 6,450.00 | 6,362.00 | 6,418.00 | 6,418.00 | 0.64% | 112,049 |
| Jun 16, 2025 | 6,361.00 | 6,420.00 | 6,229.00 | 6,377.00 | 6,377.00 | -0.24% | 121,345 |
| Jun 13, 2025 | 6,300.00 | 6,459.50 | 6,299.50 | 6,392.50 | 6,392.50 | -1.25% | 90,117 |
| Jun 12, 2025 | 6,647.00 | 6,647.00 | 6,426.00 | 6,473.50 | 6,473.50 | -2.28% | 173,877 |
| Jun 11, 2025 | 6,670.00 | 6,680.00 | 6,590.00 | 6,624.50 | 6,624.50 | -1.20% | 167,351 |
| Jun 10, 2025 | 6,680.00 | 6,735.00 | 6,651.50 | 6,705.00 | 6,630.00 | 1.11% | 223,010 |
| Jun 9, 2025 | 6,505.50 | 6,643.00 | 6,500.00 | 6,631.50 | 6,557.32 | 2.45% | 161,923 |
| Jun 6, 2025 | 6,520.00 | 6,520.00 | 6,430.50 | 6,473.00 | 6,400.60 | -0.28% | 71,389 |
| Jun 5, 2025 | 6,467.00 | 6,500.00 | 6,446.00 | 6,491.50 | 6,418.89 | 0.68% | 91,106 |
| Jun 4, 2025 | 6,418.00 | 6,464.00 | 6,371.50 | 6,447.50 | 6,375.38 | 0.63% | 81,617 |
| Jun 3, 2025 | 6,417.00 | 6,436.50 | 6,359.50 | 6,407.00 | 6,335.33 | -0.16% | 127,200 |
| Jun 2, 2025 | 6,412.50 | 6,469.00 | 6,357.50 | 6,417.00 | 6,345.22 | -0.35% | 114,010 |
| May 30, 2025 | 6,512.50 | 6,520.00 | 6,395.50 | 6,439.50 | 6,367.47 | -0.92% | 209,158 |
| May 29, 2025 | 6,475.00 | 6,535.00 | 6,421.00 | 6,499.50 | 6,426.80 | 0.44% | 171,811 |
| May 28, 2025 | 6,420.00 | 6,500.00 | 6,354.50 | 6,471.00 | 6,398.62 | 0.95% | 175,553 |
| May 27, 2025 | 6,445.00 | 6,470.00 | 6,365.00 | 6,410.00 | 6,338.30 | -0.33% | 148,800 |
| May 26, 2025 | 6,300.00 | 6,453.50 | 6,278.00 | 6,431.50 | 6,359.56 | 2.24% | 211,742 |