Tata Elxsi Limited (NSE:TATAELXSI)
India flag India · Delayed Price · Currency is INR
5,579.50
-79.50 (-1.40%)
Aug 22, 2025, 3:30 PM IST

Tata Elxsi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20255,659.005,659.005,555.505,579.505,579.50-1.40%163,525
Aug 21, 20255,760.005,770.005,650.005,659.005,659.00-1.51%124,725
Aug 20, 20255,744.505,824.505,690.505,745.505,745.500.33%136,215
Aug 19, 20255,692.005,744.005,617.005,726.505,726.500.86%90,475
Aug 18, 20255,725.005,800.005,663.505,677.505,677.50-0.07%120,374
Aug 14, 20255,694.505,767.505,665.005,681.505,681.500.19%88,787
Aug 13, 20255,639.505,733.005,581.505,671.005,671.000.95%114,397
Aug 12, 20255,683.005,730.005,611.005,617.505,617.50-1.04%92,704
Aug 11, 20255,759.505,769.505,665.005,676.505,676.50-1.44%101,170
Aug 8, 20255,850.005,871.005,735.005,759.505,759.50-1.80%66,575
Aug 7, 20255,805.005,892.005,733.005,865.005,865.000.84%107,906
Aug 6, 20255,968.505,972.005,800.005,816.005,816.00-2.44%120,782
Aug 5, 20256,036.006,055.005,941.505,961.505,961.50-1.15%86,273
Aug 4, 20256,022.006,078.005,973.006,031.006,031.00-0.39%145,412
Aug 1, 20256,087.506,087.506,021.006,054.506,054.50-0.64%126,921
Jul 31, 20256,084.006,138.506,001.006,093.506,093.50-0.12%138,299
Jul 30, 20256,070.006,169.506,062.006,101.006,101.000.17%95,734
Jul 29, 20256,009.506,106.505,977.506,090.506,090.500.91%108,186
Jul 28, 20256,090.006,131.506,016.506,035.506,035.50-0.44%157,018
Jul 25, 20256,226.006,257.006,031.006,062.006,062.00-2.63%102,809
Jul 24, 20256,235.506,259.506,176.506,226.006,226.00-0.15%99,684
Jul 23, 20256,210.006,259.006,190.006,235.506,235.500.41%98,161
Jul 22, 20256,208.006,229.006,175.006,210.006,210.000.19%117,799
Jul 21, 20256,166.006,234.506,124.506,198.506,198.500.53%94,884
Jul 18, 20256,196.506,225.006,125.006,166.006,166.00-0.49%148,243
Jul 17, 20256,313.006,321.506,184.006,196.506,196.50-1.81%151,809
Jul 16, 20256,439.506,439.506,296.006,311.006,311.00-1.08%160,852
Jul 15, 20256,185.006,425.006,180.006,380.006,380.003.25%770,631
Jul 14, 20256,026.006,202.506,002.006,179.006,179.001.86%423,728
Jul 11, 20255,666.006,084.505,660.006,066.006,066.00-1.16%1,578,498
Jul 10, 20256,130.006,174.006,052.506,137.506,137.50-0.24%218,296
Jul 9, 20256,171.506,187.506,110.506,152.006,152.00-0.32%126,766
Jul 8, 20256,187.506,195.506,092.006,171.506,171.50-0.06%169,573
Jul 7, 20256,209.006,210.006,155.506,175.006,175.00-0.55%150,035
Jul 4, 20256,230.006,244.006,151.006,209.006,209.00-0.10%97,329
Jul 3, 20256,160.006,260.006,159.006,215.006,215.000.49%126,180
Jul 2, 20256,208.006,208.006,062.506,185.006,185.00-0.38%262,330
Jul 1, 20256,330.006,343.006,130.506,208.506,208.50-1.61%243,499
Jun 30, 20256,358.506,376.506,282.006,310.006,310.00-0.55%95,468
Jun 27, 20256,295.006,380.006,282.006,345.006,345.001.12%191,698
Jun 26, 20256,275.006,295.006,201.006,274.506,274.500.13%126,030
Jun 25, 20256,266.006,302.506,210.506,266.506,266.500.01%134,175
Jun 24, 20256,410.006,410.006,204.006,266.006,266.00-0.74%203,298
Jun 23, 20256,221.006,345.006,164.506,313.006,313.00-0.09%107,858
Jun 20, 20256,246.006,335.006,200.506,319.006,319.001.59%189,963
Jun 19, 20256,485.506,487.006,208.006,220.006,220.00-3.56%202,630
Jun 18, 20256,419.006,470.006,350.006,449.506,449.500.49%98,354
Jun 17, 20256,377.006,450.006,362.006,418.006,418.000.64%112,049
Jun 16, 20256,361.006,420.006,229.006,377.006,377.00-0.24%121,345
Jun 13, 20256,300.006,459.506,299.506,392.506,392.50-1.25%90,117