Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 3,578.60
-106.40 (-2.89%)
Aug 31, 2026, 3:15 PM IST
NSE:TATAELXSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3,685.00 | 3,685.10 | 3,580.00 | 3,599.60 | - | -2.32% | 83,043 |
| 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 |
| Jul 15, 2026 | 3,533.00 | 3,549.80 | 3,469.70 | 3,520.40 | 3,520.40 | -4.78% | 1,771,347 |
| Jul 14, 2026 | 3,823.60 | 3,840.00 | 3,681.10 | 3,697.30 | 3,697.30 | -3.30% | 552,431 |
| Jul 13, 2026 | 3,690.30 | 3,840.00 | 3,672.80 | 3,823.60 | 3,823.60 | 3.61% | 687,570 |
| Jul 10, 2026 | 3,669.00 | 3,734.70 | 3,652.00 | 3,690.30 | 3,690.30 | 1.90% | 377,470 |
| Jul 9, 2026 | 3,629.40 | 3,642.00 | 3,588.70 | 3,621.40 | 3,621.40 | -0.06% | 161,131 |
| Jul 8, 2026 | 3,707.00 | 3,707.00 | 3,612.90 | 3,623.60 | 3,623.60 | -2.26% | 208,579 |
| Jul 7, 2026 | 3,664.00 | 3,732.80 | 3,658.60 | 3,707.20 | 3,707.20 | 1.33% | 388,855 |
| Jul 6, 2026 | 3,693.30 | 3,693.60 | 3,640.00 | 3,658.60 | 3,658.60 | -0.55% | 164,723 |
| Jul 3, 2026 | 3,719.90 | 3,742.90 | 3,662.30 | 3,678.90 | 3,678.90 | 0.21% | 310,095 |
| Jul 2, 2026 | 3,599.10 | 3,719.00 | 3,598.70 | 3,671.10 | 3,671.10 | 2.32% | 560,469 |
| Jul 1, 2026 | 3,769.80 | 3,769.80 | 3,562.00 | 3,587.80 | 3,587.80 | -6.32% | 1,674,450 |
| Jun 30, 2026 | 3,990.00 | 3,992.60 | 3,813.80 | 3,829.70 | 3,829.70 | -3.79% | 473,952 |
| Jun 29, 2026 | 4,041.00 | 4,054.90 | 3,952.20 | 3,980.40 | 3,980.40 | -1.19% | 365,077 |
| Jun 25, 2026 | 4,053.00 | 4,089.00 | 4,015.00 | 4,028.30 | 4,028.30 | 0.07% | 209,871 |
| Jun 24, 2026 | 4,076.10 | 4,099.90 | 4,011.10 | 4,025.50 | 4,025.50 | -1.24% | 244,766 |
| Jun 23, 2026 | 4,115.30 | 4,124.70 | 4,054.00 | 4,076.10 | 4,076.10 | -0.95% | 166,251 |
| Jun 22, 2026 | 4,085.70 | 4,139.30 | 4,085.70 | 4,115.30 | 4,115.30 | 1.22% | 178,563 |