Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 4,295.20
-51.80 (-1.19%)
Jun 4, 2026, 3:29 PM IST
NSE:TATAELXSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4,320.00 | 4,322.50 | 4,266.50 | 4,295.20 | 4,295.20 | -1.19% | 331,580 |
| Jun 3, 2026 | 4,496.10 | 4,497.90 | 4,287.00 | 4,347.00 | 4,347.00 | -4.05% | 498,745 |
| Jun 2, 2026 | 4,301.00 | 4,542.80 | 4,301.00 | 4,530.30 | 4,530.30 | 5.28% | 940,780 |
| Jun 1, 2026 | 4,306.90 | 4,380.00 | 4,290.60 | 4,302.90 | 4,302.90 | 0.41% | 204,874 |
| May 29, 2026 | 4,370.00 | 4,424.60 | 4,265.00 | 4,285.40 | 4,285.40 | -1.06% | 290,950 |
| May 27, 2026 | 4,345.00 | 4,369.90 | 4,321.00 | 4,331.20 | 4,331.20 | -0.10% | 172,636 |
| May 26, 2026 | 4,310.20 | 4,353.00 | 4,310.00 | 4,335.60 | 4,335.60 | 0.19% | 191,626 |
| May 25, 2026 | 4,355.10 | 4,394.00 | 4,300.00 | 4,327.20 | 4,327.20 | 0.37% | 287,410 |
| May 22, 2026 | 4,220.00 | 4,320.00 | 4,177.30 | 4,311.10 | 4,311.10 | 2.21% | 273,949 |
| May 21, 2026 | 4,214.90 | 4,236.10 | 4,182.60 | 4,217.70 | 4,217.70 | 1.02% | 140,584 |
| May 20, 2026 | 4,180.00 | 4,219.90 | 4,138.20 | 4,175.10 | 4,175.10 | -0.26% | 173,872 |
| May 19, 2026 | 4,175.00 | 4,276.50 | 4,175.00 | 4,186.10 | 4,186.10 | 0.76% | 318,470 |
| May 18, 2026 | 4,126.10 | 4,160.00 | 4,037.40 | 4,154.60 | 4,154.60 | 0.70% | 230,350 |
| May 15, 2026 | 4,030.00 | 4,140.50 | 4,012.10 | 4,125.60 | 4,125.60 | 2.48% | 279,144 |
| May 14, 2026 | 4,050.00 | 4,056.00 | 3,945.00 | 4,025.60 | 4,025.60 | -0.21% | 278,082 |
| May 13, 2026 | 4,082.20 | 4,094.00 | 4,019.80 | 4,034.20 | 4,034.20 | -1.18% | 207,466 |
| May 12, 2026 | 4,219.90 | 4,223.90 | 4,075.10 | 4,082.20 | 4,082.20 | -3.84% | 305,282 |
| May 11, 2026 | 4,331.90 | 4,331.90 | 4,240.00 | 4,245.10 | 4,245.10 | -1.72% | 163,877 |
| May 8, 2026 | 4,275.00 | 4,347.40 | 4,271.00 | 4,319.60 | 4,319.60 | 0.52% | 204,444 |
| May 7, 2026 | 4,305.00 | 4,328.70 | 4,265.00 | 4,297.40 | 4,297.40 | 0.38% | 182,289 |
| May 6, 2026 | 4,248.50 | 4,318.00 | 4,240.20 | 4,281.30 | 4,281.30 | 1.47% | 287,870 |
| May 5, 2026 | 4,171.90 | 4,227.50 | 4,151.00 | 4,219.40 | 4,219.40 | 0.97% | 176,943 |
| May 4, 2026 | 4,150.00 | 4,190.00 | 4,127.30 | 4,178.70 | 4,178.70 | 1.18% | 187,805 |
| Apr 30, 2026 | 4,148.40 | 4,171.40 | 4,090.00 | 4,129.90 | 4,129.90 | -0.45% | 267,038 |
| Apr 29, 2026 | 4,141.00 | 4,199.30 | 4,137.00 | 4,148.40 | 4,148.40 | 0.41% | 282,871 |
| Apr 28, 2026 | 4,188.70 | 4,208.40 | 4,105.50 | 4,131.60 | 4,131.60 | -1.36% | 329,648 |
| Apr 27, 2026 | 4,204.90 | 4,283.40 | 4,180.00 | 4,188.70 | 4,188.70 | -0.10% | 632,056 |
| Apr 24, 2026 | 4,233.50 | 4,298.30 | 4,157.70 | 4,193.00 | 4,193.00 | -0.96% | 412,945 |
| Apr 23, 2026 | 4,355.00 | 4,381.00 | 4,211.00 | 4,233.50 | 4,233.50 | -2.96% | 655,925 |
| Apr 22, 2026 | 4,589.60 | 4,589.60 | 4,350.00 | 4,362.50 | 4,362.50 | -6.20% | 1,796,463 |
| Apr 21, 2026 | 4,517.10 | 4,670.00 | 4,516.60 | 4,650.70 | 4,650.70 | 2.97% | 349,882 |
| Apr 20, 2026 | 4,582.30 | 4,589.80 | 4,485.10 | 4,516.60 | 4,516.60 | -1.65% | 250,514 |
| Apr 17, 2026 | 4,592.00 | 4,753.60 | 4,567.60 | 4,592.50 | 4,592.50 | -0.02% | 366,696 |
| Apr 16, 2026 | 4,590.20 | 4,639.60 | 4,511.10 | 4,593.60 | 4,593.60 | 1.17% | 304,117 |
| Apr 15, 2026 | 4,455.00 | 4,560.00 | 4,436.00 | 4,540.60 | 4,540.60 | 2.93% | 236,100 |
| Apr 13, 2026 | 4,380.00 | 4,429.50 | 4,335.00 | 4,411.40 | 4,411.40 | -0.76% | 126,520 |
| Apr 10, 2026 | 4,490.00 | 4,490.00 | 4,375.00 | 4,445.30 | 4,445.30 | -0.15% | 200,289 |
| Apr 9, 2026 | 4,448.90 | 4,475.00 | 4,360.00 | 4,452.00 | 4,452.00 | 0.40% | 197,459 |
| Apr 8, 2026 | 4,490.00 | 4,490.00 | 4,388.00 | 4,434.40 | 4,434.40 | 1.76% | 203,424 |
| Apr 7, 2026 | 4,254.80 | 4,379.00 | 4,206.10 | 4,357.60 | 4,357.60 | 2.00% | 395,906 |
| Apr 6, 2026 | 4,243.00 | 4,300.00 | 4,221.00 | 4,272.30 | 4,272.30 | 0.73% | 204,565 |
| Apr 2, 2026 | 4,100.00 | 4,254.20 | 4,023.60 | 4,241.30 | 4,241.30 | 2.77% | 282,399 |
| Apr 1, 2026 | 4,109.30 | 4,217.90 | 4,051.00 | 4,127.10 | 4,127.10 | 3.78% | 263,560 |
| Mar 30, 2026 | 4,125.00 | 4,130.00 | 3,966.20 | 3,976.60 | 3,976.60 | -4.43% | 346,542 |
| Mar 27, 2026 | 4,190.10 | 4,264.60 | 4,140.00 | 4,160.80 | 4,160.80 | -1.25% | 325,398 |
| Mar 25, 2026 | 4,205.60 | 4,288.00 | 4,187.50 | 4,213.40 | 4,213.40 | 0.79% | 262,185 |
| Mar 24, 2026 | 4,216.00 | 4,280.00 | 4,100.00 | 4,180.20 | 4,180.20 | 1.20% | 291,011 |
| Mar 23, 2026 | 4,190.00 | 4,190.00 | 4,111.00 | 4,130.60 | 4,130.60 | -2.53% | 299,035 |
| Mar 20, 2026 | 4,107.90 | 4,280.00 | 4,105.00 | 4,237.70 | 4,237.70 | 4.91% | 826,879 |
| Mar 19, 2026 | 4,178.10 | 4,178.10 | 4,021.60 | 4,039.30 | 4,039.30 | -4.00% | 365,192 |