Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 3,217.80
+5.80 (0.18%)
Sep 24, 2026, 10:20 AM IST
NSE:TATAELXSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,212.00 | 3,223.20 | 3,191.60 | 3,221.00 | - | 0.28% | 40,069 |
| Sep 23, 2026 | 3,220.00 | 3,253.00 | 3,210.00 | 3,212.00 | 3,212.00 | -0.25% | 159,930 |
| Sep 22, 2026 | 3,295.00 | 3,295.00 | 3,200.00 | 3,220.00 | 3,220.00 | -2.04% | 523,177 |
| Sep 21, 2026 | 3,306.90 | 3,318.00 | 3,266.70 | 3,287.00 | 3,287.00 | 0.62% | 336,930 |
| Sep 18, 2026 | 3,399.00 | 3,399.00 | 3,266.70 | 3,266.70 | 3,266.70 | -3.40% | 297,430 |
| Sep 17, 2026 | 3,373.00 | 3,405.00 | 3,343.50 | 3,381.80 | 3,381.80 | 0.26% | 123,676 |
| Sep 16, 2026 | 3,434.00 | 3,441.90 | 3,355.10 | 3,373.00 | 3,373.00 | -1.95% | 185,990 |
| Sep 15, 2026 | 3,450.00 | 3,532.10 | 3,418.10 | 3,440.00 | 3,440.00 | 1.68% | 424,602 |
| Sep 11, 2026 | 3,400.20 | 3,411.00 | 3,373.70 | 3,383.00 | 3,383.00 | -0.76% | 112,924 |
| Sep 10, 2026 | 3,384.00 | 3,456.90 | 3,370.00 | 3,409.00 | 3,409.00 | 0.77% | 208,936 |
| Sep 9, 2026 | 3,452.50 | 3,459.90 | 3,380.00 | 3,383.00 | 3,383.00 | -3.12% | 246,727 |
| Sep 8, 2026 | 3,505.00 | 3,505.30 | 3,462.20 | 3,492.00 | 3,492.00 | -0.14% | 92,045 |
| Sep 7, 2026 | 3,547.60 | 3,547.90 | 3,475.00 | 3,497.00 | 3,497.00 | -1.71% | 161,685 |
| Sep 4, 2026 | 3,625.00 | 3,659.50 | 3,525.00 | 3,558.00 | 3,558.00 | -0.61% | 203,529 |
| Sep 3, 2026 | 3,630.00 | 3,637.10 | 3,580.00 | 3,580.00 | 3,580.00 | -0.80% | 83,588 |
| Sep 2, 2026 | 3,608.10 | 3,627.10 | 3,535.00 | 3,609.00 | 3,609.00 | -0.80% | 181,417 |
| Sep 1, 2026 | 3,583.10 | 3,671.90 | 3,567.10 | 3,638.00 | 3,638.00 | 1.66% | 169,501 |
| Aug 31, 2026 | 3,685.00 | 3,685.10 | 3,578.60 | 3,578.60 | 3,578.60 | -2.89% | 168,290 |
| Aug 28, 2026 | 3,645.00 | 3,708.00 | 3,645.00 | 3,685.00 | 3,685.00 | 1.43% | 303,505 |
| Aug 27, 2026 | 3,650.00 | 3,664.60 | 3,622.60 | 3,633.20 | 3,633.20 | -0.46% | 92,977 |
| Aug 26, 2026 | 3,678.90 | 3,694.70 | 3,628.00 | 3,650.00 | 3,650.00 | -0.43% | 110,627 |
| Aug 25, 2026 | 3,673.90 | 3,701.30 | 3,612.20 | 3,665.90 | 3,665.90 | -0.21% | 162,141 |
| Aug 24, 2026 | 3,710.10 | 3,769.90 | 3,664.30 | 3,673.50 | 3,673.50 | -0.93% | 207,021 |
| Aug 21, 2026 | 3,665.10 | 3,734.00 | 3,636.60 | 3,708.00 | 3,708.00 | 1.31% | 148,013 |
| Aug 20, 2026 | 3,681.80 | 3,777.60 | 3,660.00 | 3,660.00 | 3,660.00 | 0.01% | 270,105 |
| Aug 19, 2026 | 3,650.00 | 3,675.00 | 3,635.00 | 3,659.70 | 3,659.70 | -0.06% | 143,684 |
| Aug 18, 2026 | 3,759.00 | 3,759.00 | 3,656.00 | 3,662.00 | 3,662.00 | -2.61% | 192,129 |
| Aug 17, 2026 | 3,772.60 | 3,775.00 | 3,700.00 | 3,760.00 | 3,760.00 | -0.34% | 151,262 |
| Aug 14, 2026 | 3,778.10 | 3,809.50 | 3,751.70 | 3,772.70 | 3,772.70 | -0.14% | 93,110 |
| Aug 13, 2026 | 3,719.80 | 3,781.20 | 3,702.00 | 3,778.00 | 3,778.00 | 1.78% | 142,023 |
| Aug 12, 2026 | 3,799.90 | 3,799.90 | 3,685.00 | 3,711.90 | 3,711.90 | -2.19% | 187,415 |
| Aug 11, 2026 | 3,810.00 | 3,837.60 | 3,775.10 | 3,795.00 | 3,795.00 | -0.34% | 145,353 |
| Aug 10, 2026 | 3,806.90 | 3,857.00 | 3,776.50 | 3,808.00 | 3,808.00 | 0.71% | 237,054 |
| Aug 7, 2026 | 3,716.40 | 3,833.60 | 3,716.10 | 3,781.00 | 3,781.00 | 1.78% | 449,437 |
| Aug 6, 2026 | 3,750.10 | 3,800.80 | 3,715.00 | 3,715.00 | 3,715.00 | -0.93% | 166,412 |
| Aug 5, 2026 | 3,757.60 | 3,788.70 | 3,738.00 | 3,749.80 | 3,749.80 | 0.34% | 156,904 |
| Aug 4, 2026 | 3,778.50 | 3,789.00 | 3,732.80 | 3,737.00 | 3,737.00 | -0.66% | 162,634 |
| Aug 3, 2026 | 3,704.60 | 3,765.00 | 3,678.00 | 3,761.90 | 3,761.90 | 2.42% | 322,468 |
| Jul 31, 2026 | 3,638.00 | 3,686.90 | 3,566.50 | 3,672.90 | 3,672.90 | 0.40% | 269,189 |
| Jul 30, 2026 | 3,670.00 | 3,721.10 | 3,641.20 | 3,658.30 | 3,658.30 | -0.41% | 376,269 |
| Jul 29, 2026 | 3,610.00 | 3,725.00 | 3,603.30 | 3,673.40 | 3,673.40 | 2.56% | 755,828 |
| Jul 28, 2026 | 3,560.60 | 3,629.90 | 3,560.60 | 3,581.80 | 3,581.80 | 0.77% | 685,420 |
| Jul 27, 2026 | 3,555.80 | 3,583.00 | 3,520.70 | 3,554.40 | 3,554.40 | 0.46% | 512,981 |
| Jul 24, 2026 | 3,359.00 | 3,556.60 | 3,353.90 | 3,538.00 | 3,538.00 | 4.44% | 1,304,975 |
| Jul 23, 2026 | 3,410.60 | 3,430.40 | 3,378.00 | 3,387.60 | 3,387.60 | -0.56% | 378,796 |
| Jul 22, 2026 | 3,456.00 | 3,456.90 | 3,400.00 | 3,406.60 | 3,406.60 | -1.59% | 367,148 |
| Jul 21, 2026 | 3,536.70 | 3,545.00 | 3,454.00 | 3,461.60 | 3,461.60 | -2.12% | 497,377 |
| Jul 20, 2026 | 3,505.00 | 3,565.80 | 3,486.00 | 3,536.70 | 3,536.70 | 0.96% | 337,983 |
| Jul 17, 2026 | 3,538.10 | 3,579.50 | 3,481.10 | 3,503.20 | 3,503.20 | -0.98% | 449,370 |
| Jul 16, 2026 | 3,519.90 | 3,594.00 | 3,510.30 | 3,537.80 | 3,537.80 | 0.49% | 594,468 |