Exicom Tele-Systems Ltd. EXICOM
NSE · India · Producer Manufacturing
INR 151.92-0.19 (-0.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 151.10 | -0.66% | INR 152.11 | INR 156.40 | INR 147.20 | 840.41K |
| 2026-09-30 | INR 152.11 | -0.56% | INR 152.97 | INR 158.60 | INR 151.00 | 522.83K |
| 2026-09-29 | INR 152.97 | -1.99% | INR 156.40 | INR 157.00 | INR 150.22 | 645.79K |
| 2026-09-28 | INR 156.07 | -3.06% | INR 162.35 | INR 162.88 | INR 155.05 | 630.04K |
| 2026-09-25 | INR 160.99 | -2.22% | INR 165.45 | INR 165.80 | INR 160.30 | 739.67K |
| 2026-09-24 | INR 164.64 | -2.05% | INR 166.95 | INR 166.95 | INR 163.00 | 700.88K |
| 2026-09-23 | INR 168.09 | +4.12% | INR 162.35 | INR 171.20 | INR 162.35 | 1.68M |
| 2026-09-22 | INR 161.44 | -0.11% | INR 162.75 | INR 165.49 | INR 160.40 | 549.51K |
| 2026-09-21 | INR 161.61 | -1.26% | INR 164.00 | INR 168.00 | INR 159.78 | 1.18M |
| 2026-09-18 | INR 163.68 | +2.24% | INR 160.00 | INR 165.20 | INR 160.00 | 730.47K |
| 2026-09-17 | INR 160.09 | -1.62% | INR 162.13 | INR 167.45 | INR 158.00 | 937.22K |
| 2026-09-16 | INR 162.72 | -3.39% | INR 169.50 | INR 171.99 | INR 156.29 | 1.82M |
| 2026-09-15 | INR 168.43 | -7.60% | INR 183.20 | INR 184.34 | INR 167.00 | 1.64M |
| 2026-09-14 | INR 182.28 | 0.00% | INR 182.28 | INR 182.28 | INR 182.28 | 0 |
| 2026-09-11 | INR 182.28 | +3.14% | INR 175.65 | INR 183.50 | INR 172.17 | 1.69M |
| 2026-09-10 | INR 176.73 | -2.05% | INR 180.42 | INR 183.80 | INR 175.10 | 1.22M |
| 2026-09-09 | INR 180.42 | -0.68% | INR 180.45 | INR 185.49 | INR 170.99 | 3.18M |
| 2026-09-08 | INR 181.65 | -1.45% | INR 184.75 | INR 189.17 | INR 180.12 | 2.50M |
| 2026-09-07 | INR 184.33 | +3.64% | INR 179.00 | INR 187.60 | INR 178.00 | 4.23M |
| 2026-09-04 | INR 177.85 | +7.05% | INR 166.80 | INR 179.75 | INR 166.80 | 5.39M |
| 2026-09-03 | INR 166.13 | +1.71% | INR 163.00 | INR 169.45 | INR 161.94 | 940.78K |
| 2026-09-02 | INR 163.33 | +0.21% | INR 158.31 | INR 165.80 | INR 158.15 | 698.76K |
| 2026-09-01 | INR 162.98 | -1.81% | INR 166.00 | INR 166.00 | INR 159.00 | 870.78K |
| 2026-08-31 | INR 165.99 | -1.16% | INR 167.90 | INR 172.39 | INR 165.50 | 1.25M |
| 2026-08-28 | INR 167.93 | +7.55% | INR 156.15 | INR 171.39 | INR 156.15 | 5.28M |
| 2026-08-27 | INR 156.14 | +0.60% | INR 154.98 | INR 157.87 | INR 154.50 | 431.89K |
| 2026-08-26 | INR 155.21 | -1.37% | INR 157.88 | INR 158.93 | INR 154.51 | 416.68K |
| 2026-08-25 | INR 157.36 | -1.57% | INR 159.95 | INR 160.73 | INR 154.62 | 525.53K |
| 2026-08-24 | INR 159.87 | 0.00% | INR 158.75 | INR 163.80 | INR 158.69 | 898.67K |
| 2026-08-21 | INR 159.87 | +1.81% | INR 158.00 | INR 162.15 | INR 155.92 | 1.05M |
| 2026-08-20 | INR 157.03 | +0.85% | INR 160.50 | INR 162.39 | INR 156.01 | 1.06M |
| 2026-08-19 | INR 155.71 | -1.48% | INR 159.90 | INR 160.85 | INR 154.65 | 1.37M |
| 2026-08-18 | INR 158.05 | +6.56% | INR 148.80 | INR 159.65 | INR 146.00 | 3.72M |
| 2026-08-17 | INR 148.32 | -2.29% | INR 151.68 | INR 151.68 | INR 146.34 | 510.83K |
| 2026-08-14 | INR 151.79 | +0.33% | INR 151.25 | INR 153.27 | INR 148.51 | 718.37K |
| 2026-08-13 | INR 151.29 | +6.75% | INR 142.24 | INR 152.00 | INR 141.50 | 1.60M |
| 2026-08-12 | INR 141.73 | -1.54% | INR 144.79 | INR 146.49 | INR 140.00 | 993.09K |
| 2026-08-11 | INR 143.95 | -6.05% | INR 153.22 | INR 155.00 | INR 143.15 | 1.82M |
| 2026-08-10 | INR 153.22 | -3.57% | INR 158.10 | INR 161.29 | INR 148.10 | 3.69M |
| 2026-08-07 | INR 158.90 | -6.29% | INR 168.50 | INR 172.95 | INR 157.50 | 1.99M |
| 2026-08-06 | INR 169.56 | +1.81% | INR 166.00 | INR 173.47 | INR 164.52 | 1.78M |
| 2026-08-05 | INR 166.54 | +0.40% | INR 166.00 | INR 169.87 | INR 164.18 | 865.81K |
| 2026-08-04 | INR 165.87 | +1.17% | INR 165.00 | INR 168.96 | INR 163.00 | 965.21K |
| 2026-08-03 | INR 163.95 | +3.52% | INR 160.70 | INR 165.92 | INR 159.96 | 1.19M |
| 2026-07-31 | INR 158.37 | +0.55% | INR 158.30 | INR 161.50 | INR 156.21 | 948.94K |
| 2026-07-30 | INR 157.50 | -1.16% | INR 160.24 | INR 160.74 | INR 155.32 | 867.53K |
| 2026-07-29 | INR 159.35 | +0.30% | INR 159.99 | INR 164.70 | INR 158.00 | 854.51K |
| 2026-07-28 | INR 158.88 | -3.83% | INR 165.20 | INR 165.20 | INR 157.55 | 1.00M |
| 2026-07-27 | INR 165.20 | +3.06% | INR 163.40 | INR 166.19 | INR 162.50 | 970.98K |
| 2026-07-24 | INR 160.30 | -0.73% | INR 158.99 | INR 162.50 | INR 155.20 | 1.68M |
| 2026-07-23 | INR 161.48 | -4.61% | INR 168.45 | INR 169.00 | INR 160.00 | 1.61M |
| 2026-07-22 | INR 169.29 | -4.25% | INR 176.78 | INR 178.94 | INR 165.25 | 2.32M |
| 2026-07-21 | INR 176.81 | +5.11% | INR 167.38 | INR 180.90 | INR 166.10 | 5.69M |
| 2026-07-20 | INR 168.22 | +4.15% | INR 161.52 | INR 170.00 | INR 159.10 | 2.00M |
| 2026-07-17 | INR 161.51 | -2.25% | INR 164.45 | INR 164.45 | INR 158.36 | 1.18M |
| 2026-07-16 | INR 165.23 | +0.59% | INR 165.88 | INR 170.64 | INR 162.40 | 1.90M |
| 2026-07-15 | INR 164.26 | +0.74% | INR 163.19 | INR 169.38 | INR 163.19 | 1.32M |
| 2026-07-14 | INR 163.06 | -3.14% | INR 167.00 | INR 168.34 | INR 161.20 | 1.17M |
| 2026-07-13 | INR 168.35 | -0.99% | INR 169.00 | INR 175.70 | INR 164.67 | 2.00M |
| 2026-07-10 | INR 170.04 | +6.01% | INR 162.35 | INR 171.00 | INR 160.40 | 2.28M |
| 2026-07-09 | INR 160.40 | +1.24% | INR 159.98 | INR 163.30 | INR 154.99 | 1.45M |
| 2026-07-08 | INR 158.43 | -3.33% | INR 162.80 | INR 169.65 | INR 156.76 | 2.47M |
| 2026-07-07 | INR 163.89 | -2.70% | INR 169.90 | INR 170.49 | INR 161.22 | 2.08M |
| 2026-07-06 | INR 168.44 | -5.38% | INR 179.74 | INR 182.50 | INR 165.18 | 3.83M |
| 2026-07-03 | INR 178.01 | +3.69% | INR 172.40 | INR 179.90 | INR 168.54 | 5.53M |
| 2026-07-02 | INR 171.68 | +3.09% | INR 166.60 | INR 175.80 | INR 163.60 | 4.24M |
| 2026-07-01 | INR 166.54 | -2.51% | INR 171.65 | INR 171.70 | INR 165.52 | 1.66M |
| 2026-06-30 | INR 170.83 | +9.66% | INR 159.49 | INR 172.00 | INR 157.39 | 7.38M |
| 2026-06-29 | INR 155.78 | -1.45% | INR 160.00 | INR 160.00 | INR 152.20 | 1.87M |
| 2026-06-26 | INR 158.07 | 0.00% | INR 158.07 | INR 158.07 | INR 158.07 | 0 |
| 2026-06-25 | INR 158.07 | -4.23% | INR 165.97 | INR 167.99 | INR 157.05 | 2.45M |
| 2026-06-24 | INR 165.06 | -0.61% | INR 167.34 | INR 170.24 | INR 164.00 | 2.64M |
| 2026-06-23 | INR 166.08 | -5.73% | INR 176.75 | INR 176.75 | INR 164.55 | 3.81M |
| 2026-06-22 | INR 176.18 | +2.12% | INR 173.99 | INR 182.90 | INR 173.51 | 8.17M |
| 2026-06-19 | INR 172.53 | +2.60% | INR 168.00 | INR 177.00 | INR 165.30 | 7.30M |
| 2026-06-18 | INR 168.15 | +1.88% | INR 166.50 | INR 174.88 | INR 166.50 | 8.52M |
| 2026-06-17 | INR 165.05 | -1.70% | INR 167.21 | INR 168.50 | INR 162.20 | 4.48M |
| 2026-06-16 | INR 167.90 | +3.92% | INR 164.00 | INR 172.40 | INR 161.10 | 38.71M |
| 2026-06-15 | INR 161.57 | +13.97% | INR 143.70 | INR 167.00 | INR 143.70 | 31.41M |
| 2026-06-12 | INR 141.77 | +4.42% | INR 138.00 | INR 144.40 | INR 137.78 | 4.16M |
| 2026-06-11 | INR 135.77 | -9.20% | INR 149.58 | INR 150.54 | INR 134.55 | 6.75M |
| 2026-06-10 | INR 149.53 | +1.47% | INR 148.76 | INR 150.77 | INR 141.57 | 9.54M |
| 2026-06-09 | INR 147.37 | -2.10% | INR 150.51 | INR 151.13 | INR 144.11 | 12.71M |
| 2026-06-08 | INR 150.53 | +12.46% | INR 131.70 | INR 154.32 | INR 129.06 | 76.28M |
| 2026-06-05 | INR 133.85 | -7.68% | INR 144.95 | INR 145.85 | INR 131.98 | 3.71M |
| 2026-06-04 | INR 144.98 | -5.46% | INR 151.51 | INR 154.35 | INR 143.55 | 2.81M |
| 2026-06-03 | INR 153.35 | -3.99% | INR 161.00 | INR 161.45 | INR 150.61 | 3.82M |
| 2026-06-02 | INR 159.72 | +0.69% | INR 157.95 | INR 166.00 | INR 154.50 | 4.80M |
| 2026-06-01 | INR 158.62 | -0.49% | INR 161.04 | INR 169.98 | INR 154.60 | 9.75M |
| 2026-05-29 | INR 159.40 | +8.28% | INR 148.00 | INR 173.00 | INR 142.89 | 20.02M |