Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 5,048.50
+18.00 (0.36%)
At close: Dec 15, 2025
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5,300.00 | 5,306.50 | 5,234.50 | 5,266.50 | 5,266.50 | -0.77% | 125,968 |
| Nov 13, 2025 | 5,408.50 | 5,422.50 | 5,300.00 | 5,307.50 | 5,307.50 | -1.49% | 72,589 |
| Nov 12, 2025 | 5,283.50 | 5,480.00 | 5,269.00 | 5,388.00 | 5,388.00 | 1.98% | 208,841 |
| Nov 11, 2025 | 5,206.50 | 5,306.50 | 5,174.00 | 5,283.50 | 5,283.50 | 1.47% | 102,792 |
| Nov 10, 2025 | 5,180.00 | 5,249.00 | 5,151.00 | 5,207.00 | 5,207.00 | 0.52% | 110,874 |
| Nov 7, 2025 | 5,213.00 | 5,213.00 | 5,126.50 | 5,180.00 | 5,180.00 | -1.19% | 172,150 |
| Nov 6, 2025 | 5,379.50 | 5,379.50 | 5,221.00 | 5,242.50 | 5,242.50 | -2.57% | 222,332 |
| Nov 4, 2025 | 5,440.00 | 5,464.00 | 5,360.00 | 5,381.00 | 5,381.00 | -0.98% | 89,899 |
| Nov 3, 2025 | 5,453.00 | 5,455.00 | 5,394.50 | 5,434.00 | 5,434.00 | -0.38% | 67,952 |
| Oct 31, 2025 | 5,539.50 | 5,539.50 | 5,412.50 | 5,454.50 | 5,454.50 | -1.53% | 87,662 |
| Oct 30, 2025 | 5,555.00 | 5,587.00 | 5,502.50 | 5,539.50 | 5,539.50 | 0.02% | 123,485 |
| Oct 29, 2025 | 5,556.50 | 5,574.50 | 5,492.00 | 5,538.50 | 5,538.50 | -0.12% | 81,128 |
| Oct 28, 2025 | 5,600.00 | 5,600.00 | 5,521.50 | 5,545.00 | 5,545.00 | -0.73% | 138,538 |
| Oct 27, 2025 | 5,549.00 | 5,625.00 | 5,520.00 | 5,585.50 | 5,585.50 | 0.75% | 212,923 |
| Oct 24, 2025 | 5,499.50 | 5,569.00 | 5,462.00 | 5,544.00 | 5,544.00 | 1.33% | 216,677 |
| Oct 23, 2025 | 5,401.50 | 5,490.00 | 5,364.50 | 5,471.00 | 5,471.00 | 2.18% | 289,323 |
| Oct 21, 2025 | 5,424.50 | 5,445.00 | 5,270.00 | 5,354.50 | 5,354.50 | -0.80% | 46,044 |
| Oct 20, 2025 | 5,369.50 | 5,425.00 | 5,351.50 | 5,397.50 | 5,397.50 | 0.52% | 91,698 |
| Oct 17, 2025 | 5,403.50 | 5,420.00 | 5,335.50 | 5,369.50 | 5,369.50 | -0.63% | 193,891 |
| Oct 16, 2025 | 5,388.00 | 5,430.00 | 5,355.00 | 5,403.50 | 5,403.50 | 0.67% | 122,296 |
| Oct 15, 2025 | 5,335.00 | 5,382.50 | 5,320.50 | 5,367.50 | 5,367.50 | 0.61% | 141,704 |
| Oct 14, 2025 | 5,370.00 | 5,410.00 | 5,312.50 | 5,335.00 | 5,335.00 | -0.32% | 174,112 |
| Oct 13, 2025 | 5,369.50 | 5,390.50 | 5,295.00 | 5,352.00 | 5,352.00 | -1.03% | 232,299 |
| Oct 10, 2025 | 5,549.50 | 5,622.00 | 5,400.00 | 5,407.50 | 5,407.50 | -2.97% | 791,616 |
| Oct 9, 2025 | 5,460.00 | 5,604.00 | 5,433.00 | 5,573.00 | 5,573.00 | 2.07% | 361,874 |
| Oct 8, 2025 | 5,389.50 | 5,553.00 | 5,346.50 | 5,460.00 | 5,460.00 | 1.31% | 378,764 |
| Oct 7, 2025 | 5,420.00 | 5,427.50 | 5,313.50 | 5,389.50 | 5,389.50 | -0.08% | 158,874 |
| Oct 6, 2025 | 5,389.50 | 5,435.00 | 5,297.50 | 5,394.00 | 5,394.00 | 0.72% | 163,367 |
| Oct 3, 2025 | 5,222.50 | 5,369.00 | 5,190.00 | 5,355.50 | 5,355.50 | 2.48% | 170,657 |