Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 3,855.00
-65.00 (-1.66%)
Nov 6, 2026, 3:29 PM IST
NSE:TATAELXSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,942.20 | 3,967.90 | 3,838.10 | 3,855.00 | 3,855.00 | -1.66% | 348,797 |
| Nov 5, 2026 | 3,803.40 | 3,953.00 | 3,795.00 | 3,920.00 | 3,920.00 | 4.39% | 447,280 |
| Nov 4, 2026 | 3,736.50 | 3,785.80 | 3,701.00 | 3,755.00 | 3,755.00 | 1.03% | 218,257 |
| Nov 3, 2026 | 3,800.00 | 3,835.80 | 3,708.00 | 3,716.80 | 3,716.80 | -1.77% | 172,133 |
| Nov 2, 2026 | 3,801.30 | 3,835.10 | 3,757.00 | 3,783.80 | 3,783.80 | -0.16% | 132,993 |
| Oct 30, 2026 | 3,809.00 | 3,848.40 | 3,777.20 | 3,790.00 | 3,790.00 | -0.37% | 203,914 |
| Oct 29, 2026 | 3,755.00 | 3,838.10 | 3,747.70 | 3,804.00 | 3,804.00 | 1.30% | 161,196 |
| Oct 28, 2026 | 3,679.90 | 3,774.00 | 3,642.90 | 3,755.00 | 3,755.00 | 0.85% | 249,486 |
| Oct 27, 2026 | 3,724.00 | 3,769.70 | 3,671.00 | 3,723.40 | 3,723.40 | -0.02% | 285,740 |
| Oct 26, 2026 | 3,649.40 | 3,740.00 | 3,646.40 | 3,724.00 | 3,724.00 | 0.65% | 226,493 |
| Oct 23, 2026 | 3,880.20 | 3,915.00 | 3,692.80 | 3,700.00 | 3,700.00 | -3.82% | 368,842 |
| Oct 22, 2026 | 3,845.70 | 3,899.00 | 3,813.80 | 3,846.80 | 3,846.80 | -0.05% | 501,611 |
| Oct 21, 2026 | 3,808.00 | 3,873.00 | 3,794.60 | 3,848.60 | 3,848.60 | 1.55% | 386,322 |
| Oct 19, 2026 | 3,858.00 | 3,867.20 | 3,765.30 | 3,790.00 | 3,790.00 | -1.56% | 477,758 |
| Oct 16, 2026 | 3,690.00 | 3,854.80 | 3,682.10 | 3,850.10 | 3,850.10 | 4.06% | 1,323,988 |
| Oct 15, 2026 | 3,649.00 | 3,717.00 | 3,633.90 | 3,700.00 | 3,700.00 | 2.12% | 1,114,438 |
| Oct 14, 2026 | 3,467.10 | 3,710.00 | 3,467.10 | 3,623.10 | 3,623.10 | 5.73% | 3,980,591 |
| Oct 13, 2026 | 3,256.00 | 3,429.00 | 3,245.10 | 3,426.70 | 3,426.70 | 5.21% | 1,037,830 |
| Oct 12, 2026 | 3,139.80 | 3,290.00 | 3,139.80 | 3,257.00 | 3,257.00 | 4.06% | 794,936 |
| Oct 9, 2026 | 3,014.90 | 3,165.00 | 3,010.60 | 3,130.00 | 3,130.00 | 4.47% | 627,867 |
| Oct 8, 2026 | 3,090.00 | 3,141.40 | 2,996.00 | 2,996.00 | 2,996.00 | -2.81% | 244,061 |
| Oct 7, 2026 | 3,100.00 | 3,134.00 | 3,077.30 | 3,082.50 | 3,082.50 | -0.34% | 178,378 |
| Oct 6, 2026 | 3,110.10 | 3,119.90 | 3,078.10 | 3,093.00 | 3,093.00 | -0.39% | 196,732 |
| Oct 5, 2026 | 3,130.50 | 3,148.40 | 3,070.10 | 3,105.00 | 3,105.00 | 0.39% | 237,392 |
| Oct 1, 2026 | 3,099.90 | 3,164.40 | 3,046.20 | 3,092.80 | 3,092.80 | 0.13% | 333,513 |
| Sep 30, 2026 | 3,150.00 | 3,203.00 | 3,085.00 | 3,088.90 | 3,088.90 | -3.82% | 356,864 |
| Sep 29, 2026 | 3,190.00 | 3,211.70 | 3,106.10 | 3,211.70 | 3,211.70 | 0.65% | 522,063 |
| Sep 28, 2026 | 3,190.00 | 3,212.60 | 3,161.70 | 3,191.00 | 3,191.00 | 0.13% | 162,425 |
| Sep 25, 2026 | 3,190.00 | 3,201.00 | 3,144.00 | 3,186.90 | 3,186.90 | 0.10% | 177,199 |
| Sep 24, 2026 | 3,212.00 | 3,235.00 | 3,169.00 | 3,183.80 | 3,183.80 | -0.88% | 220,867 |
| 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 |