Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 4,362.50
-288.20 (-6.20%)
Apr 22, 2026, 3:30 PM IST
NSE:TATAELXSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 4,112.00 | 4,321.10 | 4,112.00 | 4,207.40 | 4,207.40 | 2.53% | 609,173 |
| Mar 17, 2026 | 4,210.00 | 4,218.00 | 4,050.90 | 4,103.60 | 4,103.60 | -2.35% | 479,527 |
| Mar 16, 2026 | 4,233.70 | 4,255.00 | 4,118.20 | 4,202.20 | 4,202.20 | -1.24% | 407,416 |
| Mar 13, 2026 | 4,325.00 | 4,327.00 | 4,234.90 | 4,255.00 | 4,255.00 | -1.73% | 185,443 |
| Mar 12, 2026 | 4,340.00 | 4,380.00 | 4,253.00 | 4,330.00 | 4,330.00 | -0.31% | 227,665 |
| Mar 11, 2026 | 4,377.70 | 4,425.00 | 4,325.00 | 4,343.40 | 4,343.40 | -0.30% | 218,308 |
| Mar 10, 2026 | 4,352.00 | 4,380.00 | 4,265.00 | 4,356.60 | 4,356.60 | 1.23% | 241,362 |
| Mar 9, 2026 | 4,295.00 | 4,321.30 | 4,221.50 | 4,303.70 | 4,303.70 | -0.61% | 197,809 |
| Mar 6, 2026 | 4,420.00 | 4,490.00 | 4,321.00 | 4,330.20 | 4,330.20 | -1.59% | 267,961 |
| Mar 5, 2026 | 4,400.00 | 4,424.00 | 4,334.40 | 4,400.00 | 4,400.00 | 0.97% | 199,593 |
| Mar 4, 2026 | 4,415.00 | 4,448.00 | 4,318.00 | 4,357.70 | 4,357.70 | -2.06% | 279,451 |
| Mar 2, 2026 | 4,317.70 | 4,529.00 | 4,317.70 | 4,449.30 | 4,449.30 | -1.41% | 303,080 |
| Feb 27, 2026 | 4,522.00 | 4,596.00 | 4,490.50 | 4,513.00 | 4,513.00 | 0.12% | 345,149 |
| Feb 26, 2026 | 4,600.00 | 4,696.00 | 4,470.50 | 4,507.50 | 4,507.50 | -1.52% | 469,675 |
| Feb 25, 2026 | 4,524.50 | 4,670.00 | 4,524.00 | 4,577.00 | 4,577.00 | 1.76% | 433,884 |
| Feb 24, 2026 | 4,675.50 | 4,700.00 | 4,455.00 | 4,498.00 | 4,498.00 | -4.58% | 465,584 |
| Feb 23, 2026 | 4,845.50 | 4,873.00 | 4,679.00 | 4,714.00 | 4,714.00 | -2.98% | 327,068 |
| Feb 20, 2026 | 4,830.00 | 4,910.00 | 4,788.00 | 4,859.00 | 4,859.00 | 0.40% | 227,011 |
| Feb 19, 2026 | 4,889.50 | 4,981.00 | 4,812.00 | 4,839.50 | 4,839.50 | -0.93% | 282,759 |
| Feb 18, 2026 | 4,940.00 | 4,940.00 | 4,821.00 | 4,885.00 | 4,885.00 | -0.69% | 181,973 |
| Feb 17, 2026 | 4,820.50 | 5,044.00 | 4,806.50 | 4,919.00 | 4,919.00 | 2.03% | 423,010 |
| Feb 16, 2026 | 4,824.00 | 4,845.00 | 4,750.00 | 4,821.00 | 4,821.00 | -0.06% | 215,518 |
| Feb 13, 2026 | 4,850.00 | 4,891.50 | 4,755.00 | 4,824.00 | 4,824.00 | -3.05% | 441,804 |
| Feb 12, 2026 | 5,206.00 | 5,224.50 | 4,955.50 | 4,976.00 | 4,976.00 | -5.23% | 564,653 |
| Feb 11, 2026 | 5,385.00 | 5,398.50 | 5,221.00 | 5,250.50 | 5,250.50 | -2.43% | 158,972 |
| Feb 10, 2026 | 5,260.00 | 5,394.50 | 5,228.00 | 5,381.00 | 5,381.00 | 2.83% | 213,253 |
| Feb 9, 2026 | 5,229.00 | 5,284.00 | 5,200.50 | 5,233.00 | 5,233.00 | 0.66% | 165,677 |
| Feb 6, 2026 | 5,390.00 | 5,390.00 | 5,120.00 | 5,198.50 | 5,198.50 | -3.84% | 426,399 |
| Feb 5, 2026 | 5,497.00 | 5,565.00 | 5,374.50 | 5,406.00 | 5,406.00 | -1.89% | 207,397 |