Tata Elxsi Limited (BOM:500408)
India
· Delayed Price · Currency is INR 5,215.80
+38.65 (0.75%)
At close: Dec 4, 2025
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,242.55 | 5,267.00 | 5,198.00 | 5,216.65 | 5,216.65 | 0.02% | 4,748 |
| Dec 4, 2025 | 5,174.50 | 5,258.00 | 5,165.70 | 5,215.80 | 5,215.80 | 0.75% | 9,649 |
| Dec 3, 2025 | 5,129.40 | 5,228.95 | 5,127.10 | 5,177.15 | 5,177.15 | 0.93% | 15,436 |
| Dec 2, 2025 | 5,184.95 | 5,184.95 | 5,097.25 | 5,129.40 | 5,129.40 | 0.15% | 3,345 |
| Dec 1, 2025 | 5,176.05 | 5,185.00 | 5,106.85 | 5,121.95 | 5,121.95 | -0.68% | 5,543 |
| Nov 28, 2025 | 5,199.00 | 5,202.95 | 5,150.00 | 5,157.20 | 5,157.20 | -0.72% | 4,011 |
| Nov 27, 2025 | 5,200.45 | 5,260.40 | 5,166.40 | 5,194.35 | 5,194.35 | -0.70% | 8,090 |
| Nov 26, 2025 | 5,166.95 | 5,247.70 | 5,130.05 | 5,230.80 | 5,230.80 | 1.30% | 5,478 |
| Nov 25, 2025 | 5,165.00 | 5,211.95 | 5,152.05 | 5,163.60 | 5,163.60 | -1.36% | 10,437 |
| Nov 24, 2025 | 5,484.30 | 5,484.30 | 5,134.60 | 5,235.00 | 5,235.00 | -1.58% | 31,238 |
| Nov 21, 2025 | 5,318.90 | 5,365.00 | 5,301.00 | 5,319.05 | 5,319.05 | -1.05% | 8,395 |
| Nov 20, 2025 | 5,417.55 | 5,417.55 | 5,333.90 | 5,375.75 | 5,375.75 | 0.50% | 12,672 |
| Nov 19, 2025 | 5,255.05 | 5,388.05 | 5,253.70 | 5,349.05 | 5,349.05 | 1.32% | 14,303 |
| Nov 18, 2025 | 5,329.75 | 5,345.95 | 5,263.00 | 5,279.30 | 5,279.30 | -0.38% | 17,919 |
| Nov 17, 2025 | 5,262.90 | 5,309.65 | 5,200.00 | 5,299.65 | 5,299.65 | 0.70% | 5,197 |
| Nov 14, 2025 | 5,306.80 | 5,306.80 | 5,233.80 | 5,262.90 | 5,262.90 | -0.83% | 6,092 |
| Nov 13, 2025 | 5,392.10 | 5,410.00 | 5,300.65 | 5,307.20 | 5,307.20 | -1.54% | 7,711 |
| Nov 12, 2025 | 5,275.00 | 5,479.95 | 5,264.20 | 5,390.30 | 5,390.30 | 2.02% | 20,169 |
| Nov 11, 2025 | 5,180.25 | 5,305.20 | 5,175.00 | 5,283.75 | 5,283.75 | 1.43% | 10,396 |
| Nov 10, 2025 | 5,182.65 | 5,246.00 | 5,152.00 | 5,209.45 | 5,209.45 | 0.55% | 8,832 |
| Nov 7, 2025 | 5,212.00 | 5,212.00 | 5,125.40 | 5,181.10 | 5,181.10 | -1.11% | 8,244 |
| Nov 6, 2025 | 5,389.95 | 5,389.95 | 5,220.00 | 5,239.50 | 5,239.50 | -2.56% | 21,569 |
| Nov 4, 2025 | 5,435.00 | 5,461.25 | 5,360.00 | 5,377.25 | 5,377.25 | -1.10% | 7,843 |
| Nov 3, 2025 | 5,457.30 | 5,460.00 | 5,392.70 | 5,437.25 | 5,437.25 | -0.37% | 9,139 |
| Oct 31, 2025 | 5,539.50 | 5,539.50 | 5,440.00 | 5,457.35 | 5,457.35 | -1.48% | 6,992 |
| Oct 30, 2025 | 5,594.40 | 5,594.40 | 5,502.05 | 5,539.55 | 5,539.55 | 0.04% | 5,931 |
| Oct 29, 2025 | 5,544.65 | 5,566.00 | 5,491.45 | 5,537.35 | 5,537.35 | -0.15% | 10,915 |
| Oct 28, 2025 | 5,587.00 | 5,590.50 | 5,521.55 | 5,545.50 | 5,545.50 | -0.73% | 7,876 |
| Oct 27, 2025 | 5,544.50 | 5,624.10 | 5,516.90 | 5,586.25 | 5,586.25 | 0.75% | 24,801 |
| Oct 24, 2025 | 5,504.50 | 5,568.85 | 5,464.55 | 5,544.50 | 5,544.50 | 1.33% | 32,442 |
| Oct 23, 2025 | 5,375.40 | 5,489.00 | 5,370.00 | 5,471.75 | 5,471.75 | 1.96% | 25,273 |
| Oct 21, 2025 | 5,406.10 | 5,438.10 | 5,272.55 | 5,366.60 | 5,366.60 | -0.62% | 7,339 |
| Oct 20, 2025 | 5,350.65 | 5,421.90 | 5,350.65 | 5,399.95 | 5,399.95 | 0.57% | 2,261 |
| Oct 17, 2025 | 5,404.10 | 5,415.00 | 5,338.00 | 5,369.35 | 5,369.35 | -0.64% | 10,659 |
| Oct 16, 2025 | 5,369.15 | 5,425.00 | 5,357.00 | 5,404.10 | 5,404.10 | 0.71% | 6,988 |
| Oct 15, 2025 | 5,320.35 | 5,381.85 | 5,320.35 | 5,366.15 | 5,366.15 | 0.65% | 5,262 |
| Oct 14, 2025 | 5,352.55 | 5,405.70 | 5,314.00 | 5,331.75 | 5,331.75 | -0.38% | 14,090 |
| Oct 13, 2025 | 5,353.20 | 5,390.00 | 5,297.40 | 5,352.35 | 5,352.35 | -1.01% | 11,448 |
| Oct 10, 2025 | 5,573.15 | 5,616.50 | 5,395.00 | 5,406.80 | 5,406.80 | -2.98% | 46,387 |
| Oct 9, 2025 | 5,466.30 | 5,606.95 | 5,435.00 | 5,573.15 | 5,573.15 | 2.08% | 17,607 |
| Oct 8, 2025 | 5,390.00 | 5,550.00 | 5,352.25 | 5,459.75 | 5,459.75 | 1.33% | 23,904 |
| Oct 7, 2025 | 5,448.45 | 5,448.45 | 5,314.60 | 5,388.35 | 5,388.35 | -0.11% | 13,036 |
| Oct 6, 2025 | 5,360.20 | 5,434.50 | 5,300.00 | 5,394.50 | 5,394.50 | 0.72% | 14,701 |
| Oct 3, 2025 | 5,208.70 | 5,370.00 | 5,190.05 | 5,355.85 | 5,355.85 | 2.47% | 16,713 |
| Oct 1, 2025 | 5,299.95 | 5,299.95 | 5,177.50 | 5,226.75 | 5,226.75 | -0.01% | 19,070 |
| Sep 30, 2025 | 5,302.05 | 5,322.90 | 5,211.05 | 5,227.05 | 5,227.05 | -1.39% | 24,181 |
| Sep 29, 2025 | 5,388.85 | 5,388.85 | 5,262.55 | 5,300.65 | 5,300.65 | - | 7,616 |
| Sep 26, 2025 | 5,436.60 | 5,463.30 | 5,289.00 | 5,300.90 | 5,300.90 | -2.75% | 8,347 |
| Sep 25, 2025 | 5,500.00 | 5,545.00 | 5,430.60 | 5,451.00 | 5,451.00 | -0.96% | 6,229 |
| Sep 24, 2025 | 5,555.75 | 5,585.75 | 5,489.50 | 5,503.75 | 5,503.75 | -0.94% | 11,012 |
| Sep 23, 2025 | 5,601.05 | 5,699.00 | 5,501.80 | 5,555.75 | 5,555.75 | -0.86% | 6,677 |
| Sep 22, 2025 | 5,611.70 | 5,693.50 | 5,566.40 | 5,604.20 | 5,604.20 | -2.03% | 12,074 |
| Sep 19, 2025 | 5,753.95 | 5,753.95 | 5,690.00 | 5,720.45 | 5,720.45 | -0.18% | 12,063 |
| Sep 18, 2025 | 5,710.00 | 5,782.85 | 5,694.10 | 5,730.95 | 5,730.95 | 0.85% | 14,322 |
| Sep 17, 2025 | 5,722.40 | 5,765.00 | 5,666.05 | 5,682.45 | 5,682.45 | -0.39% | 8,255 |
| Sep 16, 2025 | 5,700.00 | 5,720.00 | 5,644.15 | 5,704.95 | 5,704.95 | 0.31% | 10,872 |
| Sep 15, 2025 | 5,749.80 | 5,749.80 | 5,660.00 | 5,687.25 | 5,687.25 | -0.56% | 4,923 |
| Sep 12, 2025 | 5,745.15 | 5,788.50 | 5,661.00 | 5,719.00 | 5,719.00 | -0.57% | 13,568 |
| Sep 11, 2025 | 5,849.95 | 5,849.95 | 5,745.00 | 5,751.65 | 5,751.65 | -1.57% | 9,664 |
| Sep 10, 2025 | 5,597.45 | 5,863.40 | 5,597.45 | 5,843.45 | 5,843.45 | 5.16% | 71,388 |
| Sep 9, 2025 | 5,514.85 | 5,680.00 | 5,483.00 | 5,556.90 | 5,556.90 | 1.61% | 24,021 |
| Sep 8, 2025 | 5,470.15 | 5,499.50 | 5,445.90 | 5,468.60 | 5,468.60 | 0.27% | 10,783 |
| Sep 5, 2025 | 5,444.95 | 5,489.00 | 5,366.25 | 5,453.95 | 5,453.95 | 0.48% | 6,127 |
| Sep 4, 2025 | 5,489.95 | 5,490.00 | 5,370.00 | 5,427.80 | 5,427.80 | -0.01% | 10,279 |
| Sep 3, 2025 | 5,477.75 | 5,477.75 | 5,392.30 | 5,428.55 | 5,428.55 | 0.09% | 5,476 |
| Sep 2, 2025 | 5,391.00 | 5,440.00 | 5,307.00 | 5,423.70 | 5,423.70 | 1.24% | 15,309 |
| Sep 1, 2025 | 5,250.15 | 5,384.95 | 5,250.15 | 5,357.15 | 5,357.15 | 2.38% | 8,043 |
| Aug 29, 2025 | 5,335.00 | 5,340.45 | 5,222.00 | 5,232.50 | 5,232.50 | -2.02% | 18,397 |
| Aug 28, 2025 | 5,504.65 | 5,504.65 | 5,321.20 | 5,340.45 | 5,340.45 | -2.51% | 8,058 |
| Aug 26, 2025 | 5,540.00 | 5,577.70 | 5,452.65 | 5,477.85 | 5,477.85 | -1.30% | 12,045 |
| Aug 25, 2025 | 5,600.00 | 5,640.45 | 5,530.00 | 5,550.20 | 5,550.20 | -0.52% | 9,289 |
| Aug 22, 2025 | 5,659.10 | 5,659.10 | 5,555.75 | 5,579.25 | 5,579.25 | -1.45% | 13,931 |
| Aug 21, 2025 | 5,772.75 | 5,772.75 | 5,651.65 | 5,661.25 | 5,661.25 | -1.44% | 4,550 |
| Aug 20, 2025 | 5,752.45 | 5,826.10 | 5,692.00 | 5,744.25 | 5,744.25 | 0.32% | 6,207 |
| Aug 19, 2025 | 5,729.10 | 5,739.15 | 5,617.55 | 5,726.10 | 5,726.10 | 0.83% | 8,197 |
| Aug 18, 2025 | 5,715.00 | 5,800.00 | 5,668.00 | 5,679.15 | 5,679.15 | 0.01% | 8,103 |
| Aug 14, 2025 | 5,674.70 | 5,763.80 | 5,665.45 | 5,678.80 | 5,678.80 | 0.08% | 8,122 |
| Aug 13, 2025 | 5,615.95 | 5,728.45 | 5,584.00 | 5,674.50 | 5,674.50 | 1.06% | 4,377 |
| Aug 12, 2025 | 5,674.40 | 5,729.85 | 5,610.00 | 5,615.25 | 5,615.25 | -1.04% | 4,411 |
| Aug 11, 2025 | 5,799.50 | 5,799.50 | 5,665.00 | 5,674.30 | 5,674.30 | -1.47% | 5,118 |
| Aug 8, 2025 | 5,867.50 | 5,869.45 | 5,741.20 | 5,759.10 | 5,759.10 | -1.94% | 9,579 |
| Aug 7, 2025 | 5,790.15 | 5,895.00 | 5,735.00 | 5,872.85 | 5,872.85 | 0.96% | 13,608 |
| Aug 6, 2025 | 5,970.00 | 5,970.00 | 5,800.00 | 5,816.85 | 5,816.85 | -2.39% | 5,633 |
| Aug 5, 2025 | 6,000.20 | 6,051.00 | 5,948.05 | 5,959.05 | 5,959.05 | -1.18% | 3,145 |
| Aug 4, 2025 | 6,000.35 | 6,070.85 | 5,974.15 | 6,030.00 | 6,030.00 | -0.28% | 6,113 |
| Aug 1, 2025 | 6,096.05 | 6,096.05 | 6,020.75 | 6,046.80 | 6,046.80 | -0.82% | 6,236 |
| Jul 31, 2025 | 6,050.05 | 6,136.70 | 6,000.10 | 6,096.50 | 6,096.50 | -0.02% | 5,039 |
| Jul 30, 2025 | 6,092.35 | 6,164.95 | 6,060.55 | 6,097.85 | 6,097.85 | 0.09% | 8,405 |
| Jul 29, 2025 | 6,000.55 | 6,103.85 | 5,978.70 | 6,092.60 | 6,092.60 | 0.97% | 5,913 |
| Jul 28, 2025 | 6,122.40 | 6,129.00 | 6,014.30 | 6,033.95 | 6,033.95 | -0.49% | 23,825 |
| Jul 25, 2025 | 6,227.45 | 6,255.00 | 6,031.05 | 6,063.85 | 6,063.85 | -2.63% | 12,414 |
| Jul 24, 2025 | 6,231.15 | 6,255.15 | 6,177.95 | 6,227.45 | 6,227.45 | -0.06% | 5,425 |
| Jul 23, 2025 | 6,228.15 | 6,251.20 | 6,192.60 | 6,231.15 | 6,231.15 | 0.35% | 4,582 |
| Jul 22, 2025 | 6,209.00 | 6,227.85 | 6,178.00 | 6,209.15 | 6,209.15 | 0.28% | 17,223 |
| Jul 21, 2025 | 6,163.95 | 6,228.90 | 6,130.00 | 6,192.10 | 6,192.10 | 0.46% | 6,254 |
| Jul 18, 2025 | 6,196.85 | 6,224.70 | 6,122.25 | 6,163.75 | 6,163.75 | -0.53% | 12,589 |
| Jul 17, 2025 | 6,336.30 | 6,336.30 | 6,185.70 | 6,196.85 | 6,196.85 | -1.80% | 8,435 |
| Jul 16, 2025 | 6,420.00 | 6,420.50 | 6,297.45 | 6,310.30 | 6,310.30 | -1.04% | 11,026 |
| Jul 15, 2025 | 6,150.20 | 6,423.10 | 6,150.20 | 6,376.45 | 6,376.45 | 3.16% | 64,593 |
| Jul 14, 2025 | 6,025.00 | 6,200.00 | 6,008.40 | 6,181.35 | 6,181.35 | 1.88% | 39,648 |