Skip to main content
Exicom Tele-Systems Limited (NSE:EXICOM)
India flag India · Delayed Price · Currency is INR
84.41
+0.13 (0.15%)
Mar 10, 2026, 1:30 PM IST

Exicom Tele-Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202687.5088.0083.1084.2884.28-4.61%301,409
Mar 6, 202688.9589.9587.7388.3588.35-0.67%204,244
Mar 5, 202689.0089.6088.5088.9588.950.04%248,363
Mar 4, 202691.5891.5888.2688.9188.91-2.92%342,825
Mar 2, 202689.0093.2188.5591.5891.58-1.41%479,116
Feb 27, 202694.4294.4292.5792.8992.89-0.83%153,602
Feb 26, 202695.3095.8993.0593.6793.67-1.53%283,524
Feb 25, 202694.8799.0094.2795.1395.130.37%163,054
Feb 24, 202693.9797.0093.1594.7894.780.41%157,005
Feb 23, 202697.0097.0093.6094.3994.39-1.33%185,829
Feb 20, 202695.7496.7795.0095.6695.66-1.72%172,458
Feb 19, 202699.0099.5496.3097.3397.33-1.44%122,201
Feb 18, 2026100.63100.9798.0098.7598.75-1.87%218,411
Feb 17, 202694.00102.8093.73100.63100.637.24%771,811
Feb 16, 202696.6096.6193.5093.8493.84-2.79%298,138
Feb 13, 202699.9899.9895.0096.5396.53-3.71%542,017
Feb 12, 2026101.49102.4798.85100.25100.25-1.22%167,784
Feb 11, 2026104.84104.84100.67101.49101.49-3.22%184,578
Feb 10, 2026102.92105.95102.81104.87104.872.36%251,665
Feb 9, 202699.90102.9598.20102.45102.454.42%349,014
Feb 6, 202697.6098.7995.5098.1198.110.59%166,076
Feb 5, 202699.90100.1497.1097.5397.53-2.09%180,262
Feb 4, 202696.99100.2496.5099.6199.612.53%333,318
Feb 3, 2026100.99101.8596.0097.1597.152.22%418,931
Feb 2, 202696.9896.9993.2095.0495.04-2.48%393,499
Feb 1, 202699.98102.4595.3597.4697.46-2.01%300,888
Jan 30, 202699.90101.1398.7599.4699.46-0.18%283,101
Jan 29, 202699.73106.9099.1099.6499.640.39%519,381
Jan 28, 202697.81100.6097.8199.2599.251.50%338,575
Jan 27, 2026100.12100.7496.5697.7897.78-2.34%305,001
Jan 23, 2026102.98103.5999.59100.12100.12-2.00%217,775
Jan 22, 2026103.02105.50101.50102.16102.160.45%330,794
Jan 21, 2026103.60105.77101.02101.70101.70-3.27%375,657
Jan 20, 2026109.25110.00103.35105.14105.14-4.40%214,200
Jan 19, 2026109.20111.75108.73109.98109.98-0.79%144,686
Jan 16, 2026105.48115.17105.00110.86110.865.73%1,086,773
Jan 14, 2026105.43106.79104.31104.85104.85-0.55%165,162
Jan 13, 2026105.97108.60104.41105.43105.43-0.51%152,777
Jan 12, 2026106.46108.46103.00105.97105.97-0.46%236,481
Jan 9, 2026109.50109.79106.01106.46106.46-3.04%265,091
Jan 8, 2026114.91114.91109.00109.80109.80-3.98%209,254
Jan 7, 2026115.50115.50113.70114.35114.350.03%122,393
Jan 6, 2026116.33116.94113.80114.32114.32-0.94%211,541
Jan 5, 2026119.26119.87114.06115.41115.41-3.23%251,963
Jan 2, 2026116.90121.31116.10119.26119.262.70%342,057
Jan 1, 2026117.50118.35115.80116.12116.12-1.08%137,133
Dec 31, 2025117.90118.90116.55117.39117.39-0.06%129,436
Dec 30, 2025117.33119.00115.47117.46117.460.03%233,506
Dec 29, 2025117.15122.99116.25117.42117.42-0.22%392,763
Dec 26, 2025117.80119.69116.10117.68117.68-0.38%186,826
Dec 24, 2025120.00120.79117.55118.13118.13-0.95%185,234
Dec 23, 2025120.50120.76118.30119.26119.26-0.82%292,430
Dec 22, 2025120.40122.42119.50120.24120.240.36%269,538
Dec 19, 2025115.52123.50115.13119.81119.813.71%1,341,020
Dec 18, 2025117.03117.61113.04115.52115.52-1.01%584,919
Dec 17, 2025124.42125.00116.00116.70116.70-5.23%1,507,779
Dec 16, 2025114.00129.00112.81123.14123.147.89%14,236,700
Dec 15, 2025112.00114.75110.05114.13114.132.62%360,907
Dec 12, 2025108.98114.96107.82111.22111.223.09%720,765
Dec 11, 2025105.99108.61104.00107.89107.892.35%262,539
Dec 10, 2025106.50108.50104.62105.41105.41-1.18%244,180
Dec 9, 2025102.30107.38101.41106.67106.672.72%352,290
Dec 8, 2025107.33108.88102.22103.85103.85-3.24%407,193
Dec 5, 2025109.84110.00106.77107.33107.33-2.00%254,468
Dec 4, 2025109.80112.44108.65109.52109.52-0.05%310,113
Dec 3, 2025111.00111.41109.10109.58109.58-0.86%222,037
Dec 2, 2025108.99118.86108.41110.53110.531.58%1,814,970
Dec 1, 2025112.00113.28108.20108.81108.81-2.74%484,292
Nov 28, 2025115.18115.38110.50111.88111.88-2.28%315,511
Nov 27, 2025117.27117.78114.11114.49114.49-1.71%212,268
Nov 26, 2025114.00117.88110.49116.48116.484.22%640,754
Nov 25, 2025112.67113.20108.46111.76111.76-1.29%846,134
Nov 24, 2025121.00124.00112.00113.22113.22-6.48%695,689
Nov 21, 2025126.00126.76120.01121.06121.06-3.90%460,688
Nov 20, 2025127.01129.15125.10125.97125.97-0.54%218,862
Nov 19, 2025126.50128.99125.52126.66126.66-0.66%466,135
Nov 18, 2025130.80131.58126.00127.50127.50-2.43%237,775
Nov 17, 2025132.53132.89130.10130.67130.67-1.40%238,718
Nov 14, 2025132.50134.88131.05132.53132.53-0.18%193,836
Nov 13, 2025133.90134.81132.00132.77132.77-0.38%181,917
Nov 12, 2025135.46136.54133.00133.27133.27-1.62%224,776
Nov 11, 2025142.48142.48135.00135.46135.46-3.44%318,010
Nov 10, 2025136.97142.60135.07140.28140.283.87%746,770
Nov 7, 2025132.80136.00130.50135.05135.051.58%236,559
Nov 6, 2025136.98137.73132.44132.95132.95-2.86%224,785
Nov 4, 2025137.94139.28136.50136.86136.86-0.36%127,339
Nov 3, 2025138.76139.18137.00137.35137.35-1.02%190,989
Oct 31, 2025140.15140.99138.50138.76138.76-0.96%171,740
Oct 30, 2025139.65142.45139.49140.11140.110.36%157,863
Oct 29, 2025138.50140.40138.49139.61139.610.42%194,039
Oct 28, 2025139.65140.40138.00139.02139.02-0.01%184,190
Oct 27, 2025140.50141.80138.60139.04139.04-0.27%176,315
Oct 24, 2025141.64142.42139.00139.41139.41-2.11%200,261
Oct 23, 2025141.50143.89140.75142.42142.421.03%260,925
Oct 21, 2025140.90144.00139.13140.97140.971.35%93,188
Oct 20, 2025141.69142.39138.88139.09139.09-1.77%206,410
Oct 17, 2025142.12143.51140.31141.59141.59-0.53%159,645
Oct 16, 2025142.85144.39142.00142.34142.340.32%178,040
Oct 15, 2025140.95142.45140.70141.89141.890.85%156,872
Oct 14, 2025143.70144.86140.00140.70140.70-1.97%263,183