Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 5,367.50
+32.50 (0.61%)
Oct 15, 2025, 3:29 PM IST
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5,335.00 | 5,382.50 | 5,320.50 | 5,367.50 | 5,367.50 | 0.61% | 141,700 |
| 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 |
| Oct 1, 2025 | 5,266.50 | 5,266.50 | 5,176.00 | 5,226.00 | 5,226.00 | -0.02% | 172,390 |
| Sep 30, 2025 | 5,315.00 | 5,322.00 | 5,210.00 | 5,227.00 | 5,227.00 | -1.40% | 270,642 |
| Sep 29, 2025 | 5,303.00 | 5,369.50 | 5,258.50 | 5,301.00 | 5,301.00 | -0.04% | 131,890 |
| Sep 26, 2025 | 5,451.00 | 5,460.00 | 5,295.00 | 5,303.00 | 5,303.00 | -2.90% | 155,688 |
| Sep 25, 2025 | 5,500.00 | 5,549.50 | 5,430.00 | 5,461.50 | 5,461.50 | -0.78% | 135,297 |
| Sep 24, 2025 | 5,570.00 | 5,581.00 | 5,492.00 | 5,504.50 | 5,504.50 | -0.92% | 136,459 |
| Sep 23, 2025 | 5,595.00 | 5,640.00 | 5,501.00 | 5,555.50 | 5,555.50 | -0.92% | 136,231 |
| Sep 22, 2025 | 5,699.50 | 5,699.50 | 5,565.00 | 5,607.00 | 5,607.00 | -2.02% | 188,343 |
| Sep 19, 2025 | 5,735.00 | 5,753.00 | 5,690.00 | 5,722.50 | 5,722.50 | -0.19% | 155,191 |
| Sep 18, 2025 | 5,710.00 | 5,782.00 | 5,691.00 | 5,733.50 | 5,733.50 | 0.89% | 164,737 |
| Sep 17, 2025 | 5,722.00 | 5,768.00 | 5,664.00 | 5,683.00 | 5,683.00 | -0.42% | 126,105 |
| Sep 16, 2025 | 5,707.00 | 5,722.00 | 5,640.00 | 5,707.00 | 5,707.00 | 0.39% | 114,558 |
| Sep 15, 2025 | 5,721.50 | 5,749.50 | 5,660.00 | 5,685.00 | 5,685.00 | -0.64% | 108,324 |
| 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 |