Tata Elxsi Limited (BOM:500408)
India
· Delayed Price · Currency is INR 4,300.20
-29.55 (-0.68%)
At close: Mar 9, 2026
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,309.70 | 4,320.00 | 4,222.20 | 4,300.20 | 4,300.20 | -0.68% | 8,888 |
| Mar 6, 2026 | 4,424.95 | 4,488.95 | 4,323.00 | 4,329.75 | 4,329.75 | -1.62% | 19,233 |
| Mar 5, 2026 | 4,361.05 | 4,421.00 | 4,335.25 | 4,401.20 | 4,401.20 | 1.06% | 5,657 |
| Mar 4, 2026 | 4,401.10 | 4,448.85 | 4,319.70 | 4,355.00 | 4,355.00 | -2.16% | 23,347 |
| Mar 2, 2026 | 4,370.40 | 4,529.60 | 4,325.00 | 4,450.95 | 4,450.95 | -1.36% | 17,231 |
| Feb 27, 2026 | 4,559.90 | 4,598.05 | 4,493.50 | 4,512.40 | 4,512.40 | 0.13% | 13,264 |
| Feb 26, 2026 | 4,588.05 | 4,696.00 | 4,472.75 | 4,506.45 | 4,506.45 | -1.55% | 31,741 |
| Feb 25, 2026 | 4,501.10 | 4,670.00 | 4,501.10 | 4,577.60 | 4,577.60 | 1.77% | 15,312 |
| Feb 24, 2026 | 4,690.00 | 4,698.00 | 4,455.60 | 4,497.95 | 4,497.95 | -4.54% | 25,392 |
| Feb 23, 2026 | 4,852.45 | 4,868.00 | 4,680.00 | 4,711.70 | 4,711.70 | -3.02% | 18,863 |
| Feb 20, 2026 | 4,840.00 | 4,908.00 | 4,790.00 | 4,858.25 | 4,858.25 | 0.38% | 14,065 |
| Feb 19, 2026 | 4,884.00 | 4,978.75 | 4,818.00 | 4,839.90 | 4,839.90 | -1.00% | 27,007 |
| Feb 18, 2026 | 4,949.95 | 4,949.95 | 4,820.00 | 4,889.00 | 4,889.00 | -0.48% | 15,133 |
| Feb 17, 2026 | 4,826.35 | 5,044.35 | 4,806.40 | 4,912.35 | 4,912.35 | 1.78% | 22,564 |
| Feb 16, 2026 | 4,833.70 | 4,842.15 | 4,750.00 | 4,826.40 | 4,826.40 | 0.11% | 10,190 |
| Feb 13, 2026 | 4,925.00 | 4,925.00 | 4,755.00 | 4,821.15 | 4,821.15 | -3.07% | 19,900 |
| Feb 12, 2026 | 5,247.75 | 5,247.75 | 4,957.00 | 4,974.05 | 4,974.05 | -5.24% | 33,515 |
| Feb 11, 2026 | 5,390.00 | 5,390.00 | 5,226.00 | 5,249.00 | 5,249.00 | -2.54% | 9,026 |
| Feb 10, 2026 | 5,283.50 | 5,393.65 | 5,220.45 | 5,385.75 | 5,385.75 | 2.91% | 21,149 |
| Feb 9, 2026 | 5,222.05 | 5,282.65 | 5,205.00 | 5,233.70 | 5,233.70 | 0.69% | 7,013 |
| Feb 6, 2026 | 5,385.05 | 5,385.05 | 5,123.05 | 5,197.95 | 5,197.95 | -3.87% | 21,997 |
| Feb 5, 2026 | 5,500.00 | 5,559.70 | 5,376.95 | 5,407.15 | 5,407.15 | -2.03% | 10,232 |
| Feb 4, 2026 | 5,476.90 | 5,536.15 | 5,312.05 | 5,519.10 | 5,519.10 | 0.21% | 12,616 |
| Feb 3, 2026 | 5,542.35 | 5,636.95 | 5,450.00 | 5,507.40 | 5,507.40 | 1.23% | 13,609 |
| Feb 2, 2026 | 5,463.55 | 5,464.75 | 5,344.80 | 5,440.60 | 5,440.60 | 0.46% | 6,444 |
| Feb 1, 2026 | 5,321.00 | 5,579.00 | 5,286.75 | 5,415.70 | 5,415.70 | 1.78% | 14,302 |
| Jan 30, 2026 | 5,316.10 | 5,334.65 | 5,245.00 | 5,321.05 | 5,321.05 | -0.23% | 8,758 |
| Jan 29, 2026 | 5,385.95 | 5,397.40 | 5,264.90 | 5,333.30 | 5,333.30 | -1.02% | 6,724 |
| Jan 28, 2026 | 5,418.05 | 5,450.00 | 5,353.00 | 5,388.50 | 5,388.50 | -0.54% | 10,374 |
| Jan 27, 2026 | 5,365.45 | 5,450.00 | 5,339.35 | 5,417.90 | 5,417.90 | 0.15% | 23,981 |
| Jan 23, 2026 | 5,462.45 | 5,506.65 | 5,376.60 | 5,409.55 | 5,409.55 | -1.07% | 11,329 |
| Jan 22, 2026 | 5,357.10 | 5,545.00 | 5,357.10 | 5,467.85 | 5,467.85 | 2.28% | 9,300 |
| Jan 21, 2026 | 5,302.00 | 5,449.55 | 5,281.65 | 5,346.10 | 5,346.10 | -0.78% | 19,622 |
| Jan 20, 2026 | 5,560.55 | 5,564.05 | 5,368.40 | 5,388.35 | 5,388.35 | -3.15% | 22,107 |
| Jan 19, 2026 | 5,609.95 | 5,612.40 | 5,487.00 | 5,563.35 | 5,563.35 | -0.87% | 14,401 |
| Jan 16, 2026 | 5,501.90 | 5,689.00 | 5,480.00 | 5,612.40 | 5,612.40 | 2.01% | 87,070 |
| Jan 14, 2026 | 5,739.20 | 5,767.20 | 5,470.00 | 5,501.90 | 5,501.90 | -5.08% | 63,404 |
| Jan 13, 2026 | 5,749.85 | 5,822.45 | 5,685.00 | 5,796.15 | 5,796.15 | 1.77% | 37,110 |
| Jan 12, 2026 | 5,601.90 | 5,759.00 | 5,584.65 | 5,695.45 | 5,695.45 | 0.14% | 17,636 |
| Jan 9, 2026 | 5,668.70 | 5,831.00 | 5,646.30 | 5,687.65 | 5,687.65 | -0.53% | 45,277 |
| Jan 8, 2026 | 5,888.30 | 5,949.95 | 5,648.10 | 5,718.10 | 5,718.10 | -2.28% | 59,321 |
| Jan 7, 2026 | 5,325.15 | 5,918.70 | 5,325.15 | 5,851.55 | 5,851.55 | 9.51% | 118,447 |
| Jan 6, 2026 | 5,350.35 | 5,390.05 | 5,309.55 | 5,343.15 | 5,343.15 | -0.31% | 2,857 |
| Jan 5, 2026 | 5,370.00 | 5,397.25 | 5,297.10 | 5,359.50 | 5,359.50 | 0.42% | 6,928 |
| Jan 2, 2026 | 5,200.95 | 5,379.95 | 5,196.65 | 5,337.10 | 5,337.10 | 2.40% | 10,231 |
| Jan 1, 2026 | 5,240.55 | 5,240.55 | 5,190.00 | 5,211.95 | 5,211.95 | -0.52% | 1,587 |
| Dec 31, 2025 | 5,192.60 | 5,261.00 | 5,178.10 | 5,239.05 | 5,239.05 | 0.90% | 3,174 |
| Dec 30, 2025 | 5,301.30 | 5,333.80 | 5,178.00 | 5,192.55 | 5,192.55 | -2.32% | 12,561 |
| Dec 29, 2025 | 5,304.00 | 5,373.00 | 5,280.00 | 5,315.70 | 5,315.70 | -0.55% | 4,535 |
| Dec 26, 2025 | 5,355.20 | 5,426.95 | 5,336.00 | 5,344.95 | 5,344.95 | -0.64% | 6,161 |
| Dec 24, 2025 | 5,434.95 | 5,434.95 | 5,353.00 | 5,379.55 | 5,379.55 | -0.90% | 6,974 |
| Dec 23, 2025 | 5,498.00 | 5,498.00 | 5,403.05 | 5,428.65 | 5,428.65 | -0.53% | 9,662 |
| Dec 22, 2025 | 5,439.30 | 5,506.80 | 5,393.10 | 5,457.40 | 5,457.40 | 0.83% | 20,298 |
| Dec 19, 2025 | 5,100.05 | 5,449.50 | 5,065.10 | 5,412.30 | 5,412.30 | 7.94% | 101,589 |
| Dec 18, 2025 | 4,968.75 | 5,045.00 | 4,935.00 | 5,013.95 | 5,013.95 | 0.92% | 6,853 |
| Dec 17, 2025 | 5,010.00 | 5,050.00 | 4,955.00 | 4,968.00 | 4,968.00 | -0.47% | 3,794 |
| Dec 16, 2025 | 5,017.95 | 5,032.00 | 4,980.10 | 4,991.35 | 4,991.35 | -1.13% | 3,092 |
| Dec 15, 2025 | 5,030.20 | 5,122.15 | 5,018.00 | 5,048.30 | 5,048.30 | 0.37% | 5,305 |
| Dec 12, 2025 | 5,030.00 | 5,039.45 | 4,991.00 | 5,029.65 | 5,029.65 | 0.27% | 5,079 |
| Dec 11, 2025 | 4,915.80 | 5,026.40 | 4,863.50 | 5,016.30 | 5,016.30 | 3.15% | 13,737 |
| Dec 10, 2025 | 5,001.00 | 5,001.05 | 4,855.20 | 4,863.15 | 4,863.15 | -2.34% | 17,572 |
| Dec 9, 2025 | 5,020.00 | 5,034.95 | 4,950.10 | 4,979.55 | 4,979.55 | -1.13% | 13,508 |
| Dec 8, 2025 | 5,200.25 | 5,224.50 | 5,008.05 | 5,036.50 | 5,036.50 | -3.45% | 5,238 |
| 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 |