Exicom Tele-Systems Limited (NSE:EXICOM)
India
· Delayed Price · Currency is INR 112.35
-4.65 (-3.97%)
Apr 29, 2026, 3:29 PM IST
Exicom Tele-Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 118.00 | 119.69 | 111.00 | 112.35 | 112.35 | -3.97% | 469,963 |
| Apr 28, 2026 | 118.50 | 119.95 | 116.50 | 117.00 | 117.00 | -1.26% | 257,297 |
| Apr 27, 2026 | 117.62 | 121.50 | 116.41 | 118.49 | 118.49 | 1.23% | 484,782 |
| Apr 24, 2026 | 120.70 | 121.70 | 116.15 | 117.05 | 117.05 | -1.89% | 534,783 |
| Apr 23, 2026 | 121.00 | 125.95 | 118.92 | 119.30 | 119.30 | -1.27% | 1,734,377 |
| Apr 22, 2026 | 112.90 | 124.30 | 112.90 | 120.84 | 120.84 | 6.34% | 2,902,251 |
| Apr 21, 2026 | 113.41 | 115.79 | 112.71 | 113.64 | 113.64 | 0.44% | 293,858 |
| Apr 20, 2026 | 111.35 | 119.00 | 109.41 | 113.14 | 113.14 | 1.60% | 1,538,471 |
| Apr 17, 2026 | 114.90 | 115.98 | 110.20 | 111.36 | 111.36 | -2.21% | 559,535 |
| Apr 16, 2026 | 117.00 | 117.53 | 111.10 | 113.88 | 113.88 | -1.18% | 868,362 |
| Apr 15, 2026 | 116.40 | 119.85 | 114.15 | 115.24 | 115.24 | 1.44% | 1,304,481 |
| Apr 13, 2026 | 100.00 | 119.08 | 98.29 | 113.60 | 113.60 | 9.17% | 3,458,575 |
| Apr 10, 2026 | 99.67 | 105.60 | 98.81 | 104.06 | 104.06 | 5.96% | 1,126,300 |
| Apr 9, 2026 | 96.51 | 102.00 | 93.67 | 98.21 | 98.21 | 1.76% | 1,280,386 |
| Apr 8, 2026 | 94.00 | 97.00 | 92.20 | 96.51 | 96.51 | 7.90% | 725,626 |
| Apr 7, 2026 | 89.58 | 93.85 | 87.81 | 89.44 | 89.44 | -0.17% | 954,909 |
| Apr 6, 2026 | 84.92 | 90.50 | 83.80 | 89.59 | 89.59 | 5.51% | 513,747 |
| Apr 2, 2026 | 81.00 | 85.69 | 80.31 | 84.91 | 84.91 | 1.36% | 581,415 |
| Apr 1, 2026 | 78.50 | 84.49 | 78.50 | 83.77 | 83.77 | 9.85% | 915,147 |
| Mar 30, 2026 | 82.00 | 83.00 | 75.60 | 76.26 | 76.26 | -8.36% | 870,877 |
| Mar 27, 2026 | 84.41 | 85.70 | 81.25 | 83.22 | 83.22 | -1.92% | 1,011,750 |
| Mar 25, 2026 | 85.66 | 89.80 | 84.20 | 84.85 | 84.85 | -1.37% | 809,261 |
| Mar 24, 2026 | 87.00 | 93.25 | 84.50 | 86.03 | 86.03 | 3.45% | 1,615,009 |
| Mar 23, 2026 | 87.50 | 87.50 | 83.00 | 83.16 | 83.16 | -5.99% | 365,773 |
| Mar 20, 2026 | 88.75 | 91.28 | 87.52 | 88.46 | 88.46 | 0.23% | 269,909 |
| Mar 19, 2026 | 89.95 | 90.71 | 87.49 | 88.26 | 88.26 | -3.75% | 316,907 |
| Mar 18, 2026 | 88.70 | 93.99 | 88.70 | 91.70 | 91.70 | 3.29% | 507,496 |
| Mar 17, 2026 | 86.80 | 95.48 | 85.50 | 88.78 | 88.78 | 3.53% | 2,028,531 |
| Mar 16, 2026 | 85.00 | 89.10 | 83.24 | 85.75 | 85.75 | 0.08% | 472,310 |
| Mar 13, 2026 | 86.79 | 87.11 | 84.27 | 85.68 | 85.68 | -1.28% | 234,716 |
| Mar 12, 2026 | 85.00 | 88.60 | 83.10 | 86.79 | 86.79 | 1.56% | 368,986 |
| Mar 11, 2026 | 86.00 | 89.30 | 85.00 | 85.46 | 85.46 | -0.62% | 257,627 |
| Mar 10, 2026 | 85.24 | 86.84 | 83.39 | 85.99 | 85.99 | 2.03% | 396,494 |
| Mar 9, 2026 | 87.50 | 88.00 | 83.10 | 84.28 | 84.28 | -4.61% | 301,409 |
| Mar 6, 2026 | 88.95 | 89.95 | 87.73 | 88.35 | 88.35 | -0.67% | 204,244 |
| Mar 5, 2026 | 89.00 | 89.60 | 88.50 | 88.95 | 88.95 | 0.04% | 248,363 |
| Mar 4, 2026 | 91.58 | 91.58 | 88.26 | 88.91 | 88.91 | -2.92% | 342,825 |
| Mar 2, 2026 | 89.00 | 93.21 | 88.55 | 91.58 | 91.58 | -1.41% | 479,116 |
| Feb 27, 2026 | 94.42 | 94.42 | 92.57 | 92.89 | 92.89 | -0.83% | 153,602 |
| Feb 26, 2026 | 95.30 | 95.89 | 93.05 | 93.67 | 93.67 | -1.53% | 283,524 |
| Feb 25, 2026 | 94.87 | 99.00 | 94.27 | 95.13 | 95.13 | 0.37% | 163,054 |
| Feb 24, 2026 | 93.97 | 97.00 | 93.15 | 94.78 | 94.78 | 0.41% | 157,005 |
| Feb 23, 2026 | 97.00 | 97.00 | 93.60 | 94.39 | 94.39 | -1.33% | 185,829 |
| Feb 20, 2026 | 95.74 | 96.77 | 95.00 | 95.66 | 95.66 | -1.72% | 172,458 |
| Feb 19, 2026 | 99.00 | 99.54 | 96.30 | 97.33 | 97.33 | -1.44% | 122,201 |
| Feb 18, 2026 | 100.63 | 100.97 | 98.00 | 98.75 | 98.75 | -1.87% | 218,411 |
| Feb 17, 2026 | 94.00 | 102.80 | 93.73 | 100.63 | 100.63 | 7.24% | 771,811 |
| Feb 16, 2026 | 96.60 | 96.61 | 93.50 | 93.84 | 93.84 | -2.79% | 298,138 |
| Feb 13, 2026 | 99.98 | 99.98 | 95.00 | 96.53 | 96.53 | -3.71% | 542,017 |
| Feb 12, 2026 | 101.49 | 102.47 | 98.85 | 100.25 | 100.25 | -1.22% | 167,784 |
| Feb 11, 2026 | 104.84 | 104.84 | 100.67 | 101.49 | 101.49 | -3.22% | 184,578 |
| Feb 10, 2026 | 102.92 | 105.95 | 102.81 | 104.87 | 104.87 | 2.36% | 251,665 |
| Feb 9, 2026 | 99.90 | 102.95 | 98.20 | 102.45 | 102.45 | 4.42% | 349,014 |
| Feb 6, 2026 | 97.60 | 98.79 | 95.50 | 98.11 | 98.11 | 0.59% | 166,076 |
| Feb 5, 2026 | 99.90 | 100.14 | 97.10 | 97.53 | 97.53 | -2.09% | 180,262 |
| Feb 4, 2026 | 96.99 | 100.24 | 96.50 | 99.61 | 99.61 | 2.53% | 333,318 |
| Feb 3, 2026 | 100.99 | 101.85 | 96.00 | 97.15 | 97.15 | 2.22% | 418,931 |
| Feb 2, 2026 | 96.98 | 96.99 | 93.20 | 95.04 | 95.04 | -2.48% | 393,499 |
| Feb 1, 2026 | 99.98 | 102.45 | 95.35 | 97.46 | 97.46 | -2.01% | 300,888 |
| Jan 30, 2026 | 99.90 | 101.13 | 98.75 | 99.46 | 99.46 | -0.18% | 283,101 |
| Jan 29, 2026 | 99.73 | 106.90 | 99.10 | 99.64 | 99.64 | 0.39% | 519,381 |
| Jan 28, 2026 | 97.81 | 100.60 | 97.81 | 99.25 | 99.25 | 1.50% | 338,575 |
| Jan 27, 2026 | 100.12 | 100.74 | 96.56 | 97.78 | 97.78 | -2.34% | 305,001 |
| Jan 23, 2026 | 102.98 | 103.59 | 99.59 | 100.12 | 100.12 | -2.00% | 217,775 |
| Jan 22, 2026 | 103.02 | 105.50 | 101.50 | 102.16 | 102.16 | 0.45% | 330,794 |
| Jan 21, 2026 | 103.60 | 105.77 | 101.02 | 101.70 | 101.70 | -3.27% | 375,657 |
| Jan 20, 2026 | 109.25 | 110.00 | 103.35 | 105.14 | 105.14 | -4.40% | 214,200 |
| Jan 19, 2026 | 109.20 | 111.75 | 108.73 | 109.98 | 109.98 | -0.79% | 144,686 |
| Jan 16, 2026 | 105.48 | 115.17 | 105.00 | 110.86 | 110.86 | 5.73% | 1,086,773 |
| Jan 14, 2026 | 105.43 | 106.79 | 104.31 | 104.85 | 104.85 | -0.55% | 165,162 |
| Jan 13, 2026 | 105.97 | 108.60 | 104.41 | 105.43 | 105.43 | -0.51% | 152,777 |
| Jan 12, 2026 | 106.46 | 108.46 | 103.00 | 105.97 | 105.97 | -0.46% | 236,481 |
| Jan 9, 2026 | 109.50 | 109.79 | 106.01 | 106.46 | 106.46 | -3.04% | 265,091 |
| Jan 8, 2026 | 114.91 | 114.91 | 109.00 | 109.80 | 109.80 | -3.98% | 209,254 |
| Jan 7, 2026 | 115.50 | 115.50 | 113.70 | 114.35 | 114.35 | 0.03% | 122,393 |
| Jan 6, 2026 | 116.33 | 116.94 | 113.80 | 114.32 | 114.32 | -0.94% | 211,541 |
| Jan 5, 2026 | 119.26 | 119.87 | 114.06 | 115.41 | 115.41 | -3.23% | 251,963 |
| Jan 2, 2026 | 116.90 | 121.31 | 116.10 | 119.26 | 119.26 | 2.70% | 342,057 |
| Jan 1, 2026 | 117.50 | 118.35 | 115.80 | 116.12 | 116.12 | -1.08% | 137,133 |
| Dec 31, 2025 | 117.90 | 118.90 | 116.55 | 117.39 | 117.39 | -0.06% | 129,436 |
| Dec 30, 2025 | 117.33 | 119.00 | 115.47 | 117.46 | 117.46 | 0.03% | 233,506 |
| Dec 29, 2025 | 117.15 | 122.99 | 116.25 | 117.42 | 117.42 | -0.22% | 392,763 |
| Dec 26, 2025 | 117.80 | 119.69 | 116.10 | 117.68 | 117.68 | -0.38% | 186,826 |
| Dec 24, 2025 | 120.00 | 120.79 | 117.55 | 118.13 | 118.13 | -0.95% | 185,234 |
| Dec 23, 2025 | 120.50 | 120.76 | 118.30 | 119.26 | 119.26 | -0.82% | 292,430 |
| Dec 22, 2025 | 120.40 | 122.42 | 119.50 | 120.24 | 120.24 | 0.36% | 269,538 |
| Dec 19, 2025 | 115.52 | 123.50 | 115.13 | 119.81 | 119.81 | 3.71% | 1,341,020 |
| Dec 18, 2025 | 117.03 | 117.61 | 113.04 | 115.52 | 115.52 | -1.01% | 584,919 |
| Dec 17, 2025 | 124.42 | 125.00 | 116.00 | 116.70 | 116.70 | -5.23% | 1,507,779 |
| Dec 16, 2025 | 114.00 | 129.00 | 112.81 | 123.14 | 123.14 | 7.89% | 14,236,700 |
| Dec 15, 2025 | 112.00 | 114.75 | 110.05 | 114.13 | 114.13 | 2.62% | 360,907 |
| Dec 12, 2025 | 108.98 | 114.96 | 107.82 | 111.22 | 111.22 | 3.09% | 720,765 |
| Dec 11, 2025 | 105.99 | 108.61 | 104.00 | 107.89 | 107.89 | 2.35% | 262,539 |
| Dec 10, 2025 | 106.50 | 108.50 | 104.62 | 105.41 | 105.41 | -1.18% | 244,180 |
| Dec 9, 2025 | 102.30 | 107.38 | 101.41 | 106.67 | 106.67 | 2.72% | 352,290 |
| Dec 8, 2025 | 107.33 | 108.88 | 102.22 | 103.85 | 103.85 | -3.24% | 407,193 |
| Dec 5, 2025 | 109.84 | 110.00 | 106.77 | 107.33 | 107.33 | -2.00% | 254,468 |
| Dec 4, 2025 | 109.80 | 112.44 | 108.65 | 109.52 | 109.52 | -0.05% | 310,113 |
| Dec 3, 2025 | 111.00 | 111.41 | 109.10 | 109.58 | 109.58 | -0.86% | 222,037 |
| Dec 2, 2025 | 108.99 | 118.86 | 108.41 | 110.53 | 110.53 | 1.58% | 1,814,970 |