Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 5,391.00
-24.00 (-0.44%)
At close: Jan 28, 2026
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5,438.00 | 5,453.50 | 5,350.50 | 5,391.00 | 5,391.00 | -0.44% | 121,318 |
| Jan 27, 2026 | 5,404.00 | 5,445.00 | 5,340.00 | 5,415.00 | 5,415.00 | 0.10% | 188,198 |
| Jan 23, 2026 | 5,474.00 | 5,507.50 | 5,374.50 | 5,409.50 | 5,409.50 | -1.00% | 194,177 |
| Jan 22, 2026 | 5,375.00 | 5,547.50 | 5,373.00 | 5,464.00 | 5,464.00 | 2.18% | 377,733 |
| Jan 21, 2026 | 5,367.00 | 5,449.50 | 5,280.50 | 5,347.50 | 5,347.50 | -0.73% | 396,287 |
| Jan 20, 2026 | 5,565.00 | 5,566.00 | 5,361.00 | 5,387.00 | 5,387.00 | -3.16% | 268,719 |
| Jan 19, 2026 | 5,604.50 | 5,614.50 | 5,486.50 | 5,563.00 | 5,563.00 | -0.76% | 260,863 |
| Jan 16, 2026 | 5,505.00 | 5,693.00 | 5,480.00 | 5,605.50 | 5,605.50 | 1.83% | 595,759 |
| Jan 14, 2026 | 5,700.00 | 5,766.00 | 5,467.00 | 5,505.00 | 5,505.00 | -4.97% | 922,269 |
| Jan 13, 2026 | 5,744.00 | 5,824.00 | 5,681.00 | 5,793.00 | 5,793.00 | 1.75% | 384,976 |
| Jan 12, 2026 | 5,650.00 | 5,762.50 | 5,582.50 | 5,693.50 | 5,693.50 | 0.04% | 301,050 |
| Jan 9, 2026 | 5,662.00 | 5,836.50 | 5,646.00 | 5,691.00 | 5,691.00 | -0.45% | 533,373 |
| Jan 8, 2026 | 5,853.00 | 5,950.00 | 5,645.50 | 5,716.50 | 5,716.50 | -2.33% | 1,039,700 |
| Jan 7, 2026 | 5,340.00 | 5,923.00 | 5,336.00 | 5,853.00 | 5,853.00 | 9.50% | 2,893,997 |
| Jan 6, 2026 | 5,350.00 | 5,392.50 | 5,309.50 | 5,345.00 | 5,345.00 | -0.34% | 92,573 |
| Jan 5, 2026 | 5,368.50 | 5,398.00 | 5,292.50 | 5,363.50 | 5,363.50 | 0.49% | 150,166 |
| Jan 2, 2026 | 5,211.50 | 5,377.50 | 5,197.50 | 5,337.50 | 5,337.50 | 2.42% | 126,422 |
| Jan 1, 2026 | 5,250.00 | 5,253.00 | 5,185.00 | 5,211.50 | 5,211.50 | -0.55% | 45,872 |
| Dec 31, 2025 | 5,193.00 | 5,264.00 | 5,180.00 | 5,240.50 | 5,240.50 | 0.91% | 82,797 |
| Dec 30, 2025 | 5,318.00 | 5,342.00 | 5,175.50 | 5,193.00 | 5,193.00 | -2.30% | 141,898 |
| Dec 29, 2025 | 5,349.00 | 5,369.50 | 5,279.50 | 5,315.50 | 5,315.50 | -0.61% | 96,723 |
| Dec 26, 2025 | 5,370.00 | 5,425.00 | 5,335.00 | 5,348.00 | 5,348.00 | -0.73% | 84,561 |
| Dec 24, 2025 | 5,429.50 | 5,435.00 | 5,363.00 | 5,387.50 | 5,387.50 | -0.76% | 96,729 |
| Dec 23, 2025 | 5,440.00 | 5,483.50 | 5,402.50 | 5,429.00 | 5,429.00 | -0.54% | 159,234 |
| Dec 22, 2025 | 5,410.50 | 5,506.50 | 5,397.50 | 5,458.50 | 5,458.50 | 0.83% | 455,234 |
| Dec 19, 2025 | 5,116.00 | 5,450.00 | 5,062.00 | 5,413.50 | 5,413.50 | 7.98% | 1,773,370 |
| Dec 18, 2025 | 4,980.00 | 5,049.50 | 4,934.50 | 5,013.50 | 5,013.50 | 0.91% | 105,540 |
| Dec 17, 2025 | 5,000.00 | 5,052.50 | 4,950.50 | 4,968.50 | 4,968.50 | -0.59% | 72,380 |
| Dec 16, 2025 | 5,044.00 | 5,044.00 | 4,980.00 | 4,998.00 | 4,998.00 | -1.00% | 66,003 |
| Dec 15, 2025 | 5,045.50 | 5,126.00 | 5,016.00 | 5,048.50 | 5,048.50 | 0.36% | 114,281 |
| Dec 12, 2025 | 5,026.50 | 5,040.00 | 4,988.50 | 5,030.50 | 5,030.50 | 0.28% | 82,176 |
| Dec 11, 2025 | 4,895.00 | 5,026.50 | 4,864.00 | 5,016.50 | 5,016.50 | 3.16% | 139,396 |
| Dec 10, 2025 | 5,002.50 | 5,003.00 | 4,855.00 | 4,863.00 | 4,863.00 | -2.34% | 183,782 |
| Dec 9, 2025 | 5,034.00 | 5,035.00 | 4,948.00 | 4,979.50 | 4,979.50 | -1.09% | 146,223 |
| Dec 8, 2025 | 5,217.50 | 5,229.50 | 5,008.00 | 5,034.50 | 5,034.50 | -3.51% | 242,850 |
| Dec 5, 2025 | 5,220.00 | 5,269.00 | 5,196.00 | 5,217.50 | 5,217.50 | 0.02% | 262,396 |
| Dec 4, 2025 | 5,171.50 | 5,258.00 | 5,170.50 | 5,216.50 | 5,216.50 | 0.81% | 273,807 |
| Dec 3, 2025 | 5,130.00 | 5,229.00 | 5,130.00 | 5,174.50 | 5,174.50 | 0.93% | 289,306 |
| Dec 2, 2025 | 5,123.00 | 5,166.50 | 5,097.00 | 5,127.00 | 5,127.00 | 0.08% | 227,935 |
| Dec 1, 2025 | 5,183.50 | 5,194.00 | 5,106.00 | 5,123.00 | 5,123.00 | -0.69% | 110,148 |
| Nov 28, 2025 | 5,205.50 | 5,206.00 | 5,150.00 | 5,158.50 | 5,158.50 | -0.74% | 136,784 |
| Nov 27, 2025 | 5,231.50 | 5,261.50 | 5,165.00 | 5,197.00 | 5,197.00 | -0.62% | 106,818 |
| Nov 26, 2025 | 5,174.50 | 5,244.00 | 5,125.00 | 5,229.50 | 5,229.50 | 1.27% | 169,001 |
| Nov 25, 2025 | 5,165.00 | 5,213.00 | 5,150.00 | 5,164.00 | 5,164.00 | -1.28% | 188,860 |
| Nov 24, 2025 | 5,326.00 | 5,405.00 | 5,129.00 | 5,231.00 | 5,231.00 | -1.68% | 5,075,701 |
| Nov 21, 2025 | 5,324.00 | 5,366.50 | 5,300.00 | 5,320.50 | 5,320.50 | -0.86% | 162,673 |
| Nov 20, 2025 | 5,399.00 | 5,399.00 | 5,336.00 | 5,366.50 | 5,366.50 | 0.36% | 161,695 |
| Nov 19, 2025 | 5,270.00 | 5,385.00 | 5,251.50 | 5,347.50 | 5,347.50 | 1.34% | 137,005 |
| Nov 18, 2025 | 5,302.00 | 5,349.00 | 5,260.00 | 5,277.00 | 5,277.00 | -0.49% | 134,520 |
| Nov 17, 2025 | 5,266.50 | 5,312.00 | 5,200.00 | 5,303.00 | 5,303.00 | 0.69% | 135,921 |