Tata Elxsi Limited (NSE:TATAELXSI)
India · Delayed Price · Currency is INR 3,472.10
-64.60 (-1.83%)
Jul 21, 2026, 12:30 PM IST
NSE:TATAELXSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 4,050.00 | 4,095.00 | 3,926.10 | 4,065.50 | 4,065.50 | -1.23% | 593,779 |
| Jun 18, 2026 | 4,094.00 | 4,145.00 | 4,046.20 | 4,116.00 | 4,116.00 | 0.52% | 316,532 |
| Jun 17, 2026 | 4,122.10 | 4,157.00 | 4,022.50 | 4,094.60 | 4,094.60 | -0.59% | 267,544 |
| Jun 16, 2026 | 4,089.90 | 4,125.00 | 4,071.00 | 4,119.00 | 4,119.00 | 1.25% | 142,275 |
| Jun 15, 2026 | 4,120.00 | 4,140.00 | 4,057.00 | 4,068.20 | 4,068.20 | 0.08% | 194,208 |
| Jun 12, 2026 | 4,050.40 | 4,075.00 | 4,012.10 | 4,064.90 | 4,064.90 | 1.39% | 133,157 |
| Jun 11, 2026 | 4,080.00 | 4,080.00 | 3,981.00 | 4,009.10 | 4,009.10 | -2.03% | 209,559 |
| Jun 10, 2026 | 4,205.20 | 4,215.40 | 4,075.80 | 4,092.20 | 4,092.20 | -2.15% | 265,490 |
| Jun 9, 2026 | 4,285.00 | 4,285.90 | 4,205.00 | 4,257.20 | 4,182.20 | 0.04% | 162,583 |
| Jun 8, 2026 | 4,266.10 | 4,301.00 | 4,227.80 | 4,255.40 | 4,180.43 | -1.06% | 144,317 |
| Jun 5, 2026 | 4,343.00 | 4,365.00 | 4,272.10 | 4,301.10 | 4,225.33 | 0.14% | 169,218 |
| Jun 4, 2026 | 4,320.00 | 4,322.50 | 4,266.50 | 4,295.20 | 4,219.53 | -1.19% | 331,580 |
| Jun 3, 2026 | 4,496.10 | 4,497.90 | 4,287.00 | 4,347.00 | 4,270.42 | -4.05% | 498,745 |
| Jun 2, 2026 | 4,301.00 | 4,542.80 | 4,301.00 | 4,530.30 | 4,450.49 | 5.28% | 940,780 |
| Jun 1, 2026 | 4,306.90 | 4,380.00 | 4,290.60 | 4,302.90 | 4,227.09 | 0.41% | 204,874 |
| May 29, 2026 | 4,370.00 | 4,424.60 | 4,265.00 | 4,285.40 | 4,209.90 | -1.06% | 290,950 |
| May 27, 2026 | 4,345.00 | 4,369.90 | 4,321.00 | 4,331.20 | 4,254.90 | -0.10% | 172,636 |
| May 26, 2026 | 4,310.20 | 4,353.00 | 4,310.00 | 4,335.60 | 4,259.22 | 0.19% | 191,626 |
| May 25, 2026 | 4,355.10 | 4,394.00 | 4,300.00 | 4,327.20 | 4,250.97 | 0.37% | 287,410 |
| May 22, 2026 | 4,220.00 | 4,320.00 | 4,177.30 | 4,311.10 | 4,235.15 | 2.21% | 273,949 |
| May 21, 2026 | 4,214.90 | 4,236.10 | 4,182.60 | 4,217.70 | 4,143.40 | 1.02% | 140,584 |
| May 20, 2026 | 4,180.00 | 4,219.90 | 4,138.20 | 4,175.10 | 4,101.55 | -0.26% | 173,872 |
| May 19, 2026 | 4,175.00 | 4,276.50 | 4,175.00 | 4,186.10 | 4,112.35 | 0.76% | 318,470 |
| May 18, 2026 | 4,126.10 | 4,160.00 | 4,037.40 | 4,154.60 | 4,081.41 | 0.70% | 230,350 |
| May 15, 2026 | 4,030.00 | 4,140.50 | 4,012.10 | 4,125.60 | 4,052.92 | 2.48% | 279,144 |
| May 14, 2026 | 4,050.00 | 4,056.00 | 3,945.00 | 4,025.60 | 3,954.68 | -0.21% | 278,082 |
| May 13, 2026 | 4,082.20 | 4,094.00 | 4,019.80 | 4,034.20 | 3,963.13 | -1.18% | 207,466 |
| May 12, 2026 | 4,219.90 | 4,223.90 | 4,075.10 | 4,082.20 | 4,010.28 | -3.84% | 305,282 |
| May 11, 2026 | 4,331.90 | 4,331.90 | 4,240.00 | 4,245.10 | 4,170.31 | -1.72% | 163,877 |
| May 8, 2026 | 4,275.00 | 4,347.40 | 4,271.00 | 4,319.60 | 4,243.50 | 0.52% | 204,444 |