Tata Elxsi Limited TATAELXSI
NSE · India · Technology Services
INR 3,092.80+3.90 (+0.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,088.90 | -3.82% | INR 3,150.00 | INR 3,203.00 | INR 3,085.00 | 356.86K |
| 2026-09-29 | INR 3,211.70 | +0.65% | INR 3,190.00 | INR 3,211.70 | INR 3,106.10 | 522.06K |
| 2026-09-28 | INR 3,191.00 | +0.13% | INR 3,190.00 | INR 3,212.60 | INR 3,161.70 | 162.43K |
| 2026-09-25 | INR 3,186.90 | +0.10% | INR 3,190.00 | INR 3,201.00 | INR 3,144.00 | 177.20K |
| 2026-09-24 | INR 3,183.80 | -0.88% | INR 3,212.00 | INR 3,235.00 | INR 3,169.00 | 220.87K |
| 2026-09-23 | INR 3,212.00 | -0.25% | INR 3,220.00 | INR 3,253.00 | INR 3,210.00 | 159.93K |
| 2026-09-22 | INR 3,220.00 | -2.04% | INR 3,295.00 | INR 3,295.00 | INR 3,200.00 | 523.18K |
| 2026-09-21 | INR 3,287.00 | +0.62% | INR 3,306.90 | INR 3,318.00 | INR 3,266.70 | 336.93K |
| 2026-09-18 | INR 3,266.70 | -3.40% | INR 3,399.00 | INR 3,399.00 | INR 3,266.70 | 297.43K |
| 2026-09-17 | INR 3,381.80 | +0.26% | INR 3,373.00 | INR 3,405.00 | INR 3,343.50 | 123.68K |
| 2026-09-16 | INR 3,373.00 | -1.95% | INR 3,434.00 | INR 3,441.90 | INR 3,355.10 | 185.99K |
| 2026-09-15 | INR 3,440.00 | +1.68% | INR 3,450.00 | INR 3,532.10 | INR 3,418.10 | 424.60K |
| 2026-09-14 | INR 3,383.00 | 0.00% | INR 3,383.00 | INR 3,383.00 | INR 3,383.00 | 0 |
| 2026-09-11 | INR 3,383.00 | -0.76% | INR 3,400.20 | INR 3,411.00 | INR 3,373.70 | 112.92K |
| 2026-09-10 | INR 3,409.00 | +0.77% | INR 3,384.00 | INR 3,456.90 | INR 3,370.00 | 208.94K |
| 2026-09-09 | INR 3,383.00 | -3.12% | INR 3,452.50 | INR 3,459.90 | INR 3,380.00 | 246.73K |
| 2026-09-08 | INR 3,492.00 | -0.14% | INR 3,505.00 | INR 3,505.30 | INR 3,462.20 | 92.05K |
| 2026-09-07 | INR 3,497.00 | -1.71% | INR 3,547.60 | INR 3,547.90 | INR 3,475.00 | 161.69K |
| 2026-09-04 | INR 3,558.00 | -0.61% | INR 3,625.00 | INR 3,659.50 | INR 3,525.00 | 203.53K |
| 2026-09-03 | INR 3,580.00 | -0.80% | INR 3,630.00 | INR 3,637.10 | INR 3,580.00 | 83.59K |
| 2026-09-02 | INR 3,609.00 | -0.80% | INR 3,608.10 | INR 3,627.10 | INR 3,535.00 | 181.42K |
| 2026-09-01 | INR 3,638.00 | +1.66% | INR 3,583.10 | INR 3,671.90 | INR 3,567.10 | 169.50K |
| 2026-08-31 | INR 3,578.60 | -2.89% | INR 3,685.00 | INR 3,685.10 | INR 3,578.60 | 168.29K |
| 2026-08-28 | INR 3,685.00 | +1.43% | INR 3,645.00 | INR 3,708.00 | INR 3,645.00 | 303.51K |
| 2026-08-27 | INR 3,633.20 | -0.46% | INR 3,650.00 | INR 3,664.60 | INR 3,622.60 | 92.98K |
| 2026-08-26 | INR 3,650.00 | -0.43% | INR 3,678.90 | INR 3,694.70 | INR 3,628.00 | 110.63K |
| 2026-08-25 | INR 3,665.90 | -0.21% | INR 3,673.90 | INR 3,701.30 | INR 3,612.20 | 162.14K |
| 2026-08-24 | INR 3,673.50 | -0.93% | INR 3,710.10 | INR 3,769.90 | INR 3,664.30 | 207.02K |
| 2026-08-21 | INR 3,708.00 | +1.31% | INR 3,665.10 | INR 3,734.00 | INR 3,636.60 | 148.01K |
| 2026-08-20 | INR 3,660.00 | +0.01% | INR 3,681.80 | INR 3,777.60 | INR 3,660.00 | 270.11K |
| 2026-08-19 | INR 3,659.70 | -0.06% | INR 3,650.00 | INR 3,675.00 | INR 3,635.00 | 143.68K |
| 2026-08-18 | INR 3,662.00 | -2.61% | INR 3,759.00 | INR 3,759.00 | INR 3,656.00 | 192.13K |
| 2026-08-17 | INR 3,760.00 | -0.34% | INR 3,772.60 | INR 3,775.00 | INR 3,700.00 | 151.26K |
| 2026-08-14 | INR 3,772.70 | -0.14% | INR 3,778.10 | INR 3,809.50 | INR 3,751.70 | 93.11K |
| 2026-08-13 | INR 3,778.00 | +1.78% | INR 3,719.80 | INR 3,781.20 | INR 3,702.00 | 142.02K |
| 2026-08-12 | INR 3,711.90 | -2.19% | INR 3,799.90 | INR 3,799.90 | INR 3,685.00 | 187.42K |
| 2026-08-11 | INR 3,795.00 | -0.34% | INR 3,810.00 | INR 3,837.60 | INR 3,775.10 | 145.35K |
| 2026-08-10 | INR 3,808.00 | +0.71% | INR 3,806.90 | INR 3,857.00 | INR 3,776.50 | 237.05K |
| 2026-08-07 | INR 3,781.00 | +1.78% | INR 3,716.40 | INR 3,833.60 | INR 3,716.10 | 449.44K |
| 2026-08-06 | INR 3,715.00 | -0.93% | INR 3,750.10 | INR 3,800.80 | INR 3,715.00 | 166.41K |
| 2026-08-05 | INR 3,749.80 | +0.34% | INR 3,757.60 | INR 3,788.70 | INR 3,738.00 | 156.90K |
| 2026-08-04 | INR 3,737.00 | -0.66% | INR 3,778.50 | INR 3,789.00 | INR 3,732.80 | 162.63K |
| 2026-08-03 | INR 3,761.90 | +2.42% | INR 3,704.60 | INR 3,765.00 | INR 3,678.00 | 322.47K |
| 2026-07-31 | INR 3,672.90 | +0.40% | INR 3,638.00 | INR 3,686.90 | INR 3,566.50 | 269.19K |
| 2026-07-30 | INR 3,658.30 | -0.41% | INR 3,670.00 | INR 3,721.10 | INR 3,641.20 | 376.27K |
| 2026-07-29 | INR 3,673.40 | +2.56% | INR 3,610.00 | INR 3,725.00 | INR 3,603.30 | 755.83K |
| 2026-07-28 | INR 3,581.80 | +0.77% | INR 3,560.60 | INR 3,629.90 | INR 3,560.60 | 685.42K |
| 2026-07-27 | INR 3,554.40 | +0.46% | INR 3,555.80 | INR 3,583.00 | INR 3,520.70 | 512.98K |
| 2026-07-24 | INR 3,538.00 | +4.44% | INR 3,359.00 | INR 3,556.60 | INR 3,353.90 | 1.30M |
| 2026-07-23 | INR 3,387.60 | -0.56% | INR 3,410.60 | INR 3,430.40 | INR 3,378.00 | 378.80K |
| 2026-07-22 | INR 3,406.60 | -1.59% | INR 3,456.00 | INR 3,456.90 | INR 3,400.00 | 367.15K |
| 2026-07-21 | INR 3,461.60 | -2.12% | INR 3,536.70 | INR 3,545.00 | INR 3,454.00 | 497.38K |
| 2026-07-20 | INR 3,536.70 | +0.96% | INR 3,505.00 | INR 3,565.80 | INR 3,486.00 | 337.98K |
| 2026-07-17 | INR 3,503.20 | -0.98% | INR 3,538.10 | INR 3,579.50 | INR 3,481.10 | 449.37K |
| 2026-07-16 | INR 3,537.80 | +0.49% | INR 3,519.90 | INR 3,594.00 | INR 3,510.30 | 594.47K |
| 2026-07-15 | INR 3,520.40 | -4.78% | INR 3,533.00 | INR 3,549.80 | INR 3,469.70 | 1.77M |
| 2026-07-14 | INR 3,697.30 | -3.30% | INR 3,823.60 | INR 3,840.00 | INR 3,681.10 | 552.43K |
| 2026-07-13 | INR 3,823.60 | +3.61% | INR 3,690.30 | INR 3,840.00 | INR 3,672.80 | 687.57K |
| 2026-07-10 | INR 3,690.30 | +1.90% | INR 3,669.00 | INR 3,734.70 | INR 3,652.00 | 377.47K |
| 2026-07-09 | INR 3,621.40 | -0.06% | INR 3,629.40 | INR 3,642.00 | INR 3,588.70 | 161.13K |
| 2026-07-08 | INR 3,623.60 | -2.26% | INR 3,707.00 | INR 3,707.00 | INR 3,612.90 | 208.58K |
| 2026-07-07 | INR 3,707.20 | +1.33% | INR 3,664.00 | INR 3,732.80 | INR 3,658.60 | 388.86K |
| 2026-07-06 | INR 3,658.60 | -0.55% | INR 3,693.30 | INR 3,693.60 | INR 3,640.00 | 164.72K |
| 2026-07-03 | INR 3,678.90 | +0.21% | INR 3,719.90 | INR 3,742.90 | INR 3,662.30 | 310.10K |
| 2026-07-02 | INR 3,671.10 | +2.32% | INR 3,599.10 | INR 3,719.00 | INR 3,598.70 | 560.47K |
| 2026-07-01 | INR 3,587.80 | -6.32% | INR 3,769.80 | INR 3,769.80 | INR 3,562.00 | 1.67M |
| 2026-06-30 | INR 3,829.70 | -3.79% | INR 3,990.00 | INR 3,992.60 | INR 3,813.80 | 473.95K |
| 2026-06-29 | INR 3,980.40 | -1.19% | INR 4,041.00 | INR 4,054.90 | INR 3,952.20 | 365.08K |
| 2026-06-26 | INR 4,028.30 | 0.00% | INR 4,028.30 | INR 4,028.30 | INR 4,028.30 | 0 |
| 2026-06-25 | INR 4,028.30 | +0.07% | INR 4,053.00 | INR 4,089.00 | INR 4,015.00 | 209.87K |
| 2026-06-24 | INR 4,025.50 | -1.24% | INR 4,076.10 | INR 4,099.90 | INR 4,011.10 | 244.77K |
| 2026-06-23 | INR 4,076.10 | -0.95% | INR 4,115.30 | INR 4,124.70 | INR 4,054.00 | 166.25K |
| 2026-06-22 | INR 4,115.30 | +1.22% | INR 4,085.70 | INR 4,139.30 | INR 4,085.70 | 178.56K |
| 2026-06-19 | INR 4,065.50 | -1.23% | INR 4,050.00 | INR 4,095.00 | INR 3,926.10 | 593.78K |
| 2026-06-18 | INR 4,116.00 | +0.52% | INR 4,094.00 | INR 4,145.00 | INR 4,046.20 | 316.53K |
| 2026-06-17 | INR 4,094.60 | -0.59% | INR 4,122.10 | INR 4,157.00 | INR 4,022.50 | 267.54K |
| 2026-06-16 | INR 4,119.00 | +1.25% | INR 4,089.90 | INR 4,125.00 | INR 4,071.00 | 142.28K |
| 2026-06-15 | INR 4,068.20 | +0.08% | INR 4,120.00 | INR 4,140.00 | INR 4,057.00 | 194.21K |
| 2026-06-12 | INR 4,064.90 | +1.39% | INR 4,050.40 | INR 4,075.00 | INR 4,012.10 | 133.16K |
| 2026-06-11 | INR 4,009.10 | -2.03% | INR 4,080.00 | INR 4,080.00 | INR 3,981.00 | 209.56K |
| 2026-06-10 | INR 4,092.20 | -3.88% | INR 4,205.20 | INR 4,215.40 | INR 4,075.80 | 265.49K |
| 2026-06-09 | INR 4,257.20 | +0.04% | INR 4,285.00 | INR 4,285.90 | INR 4,205.00 | 162.58K |
| 2026-06-08 | INR 4,255.40 | -1.06% | INR 4,266.10 | INR 4,301.00 | INR 4,227.80 | 144.32K |
| 2026-06-05 | INR 4,301.10 | +0.14% | INR 4,343.00 | INR 4,365.00 | INR 4,272.10 | 169.22K |
| 2026-06-04 | INR 4,295.20 | -1.19% | INR 4,320.00 | INR 4,322.50 | INR 4,266.50 | 331.58K |
| 2026-06-03 | INR 4,347.00 | -4.05% | INR 4,496.10 | INR 4,497.90 | INR 4,287.00 | 498.75K |
| 2026-06-02 | INR 4,530.30 | +5.28% | INR 4,301.00 | INR 4,542.80 | INR 4,301.00 | 940.78K |
| 2026-06-01 | INR 4,302.90 | +0.41% | INR 4,306.90 | INR 4,380.00 | INR 4,290.60 | 204.87K |
| 2026-05-29 | INR 4,285.40 | -1.06% | INR 4,370.00 | INR 4,424.60 | INR 4,265.00 | 290.95K |
| 2026-05-28 | INR 4,331.20 | 0.00% | INR 4,331.20 | INR 4,331.20 | INR 4,331.20 | 0 |