Tata Elxsi Limited (NSE:TATAELXSI)
India
· Delayed Price · Currency is INR 5,217.50
+1.00 (0.02%)
At close: Dec 5, 2025
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,220.00 | 5,269.00 | 5,196.00 | 5,217.50 | 5,217.50 | 0.02% | 262,396 |
| Dec 4, 2025 | 5,171.50 | 5,258.00 | 5,170.50 | 5,216.50 | 5,216.50 | 0.81% | 273,807 |
| Dec 3, 2025 | 5,130.00 | 5,229.00 | 5,130.00 | 5,174.50 | 5,174.50 | 0.93% | 289,306 |
| Dec 2, 2025 | 5,123.00 | 5,166.50 | 5,097.00 | 5,127.00 | 5,127.00 | 0.08% | 227,935 |
| Dec 1, 2025 | 5,183.50 | 5,194.00 | 5,106.00 | 5,123.00 | 5,123.00 | -0.69% | 110,148 |
| Nov 28, 2025 | 5,205.50 | 5,206.00 | 5,150.00 | 5,158.50 | 5,158.50 | -0.74% | 136,784 |
| Nov 27, 2025 | 5,231.50 | 5,261.50 | 5,165.00 | 5,197.00 | 5,197.00 | -0.62% | 106,818 |
| Nov 26, 2025 | 5,174.50 | 5,244.00 | 5,125.00 | 5,229.50 | 5,229.50 | 1.27% | 169,001 |
| Nov 25, 2025 | 5,165.00 | 5,213.00 | 5,150.00 | 5,164.00 | 5,164.00 | -1.28% | 188,860 |
| Nov 24, 2025 | 5,326.00 | 5,405.00 | 5,129.00 | 5,231.00 | 5,231.00 | -1.68% | 5,075,701 |
| Nov 21, 2025 | 5,324.00 | 5,366.50 | 5,300.00 | 5,320.50 | 5,320.50 | -0.86% | 162,673 |
| Nov 20, 2025 | 5,399.00 | 5,399.00 | 5,336.00 | 5,366.50 | 5,366.50 | 0.36% | 161,695 |
| Nov 19, 2025 | 5,270.00 | 5,385.00 | 5,251.50 | 5,347.50 | 5,347.50 | 1.34% | 137,005 |
| Nov 18, 2025 | 5,302.00 | 5,349.00 | 5,260.00 | 5,277.00 | 5,277.00 | -0.49% | 134,520 |
| Nov 17, 2025 | 5,266.50 | 5,312.00 | 5,200.00 | 5,303.00 | 5,303.00 | 0.69% | 135,921 |
| Nov 14, 2025 | 5,300.00 | 5,306.50 | 5,234.50 | 5,266.50 | 5,266.50 | -0.77% | 125,968 |
| Nov 13, 2025 | 5,408.50 | 5,422.50 | 5,300.00 | 5,307.50 | 5,307.50 | -1.49% | 72,589 |
| Nov 12, 2025 | 5,283.50 | 5,480.00 | 5,269.00 | 5,388.00 | 5,388.00 | 1.98% | 208,841 |
| Nov 11, 2025 | 5,206.50 | 5,306.50 | 5,174.00 | 5,283.50 | 5,283.50 | 1.47% | 102,792 |
| Nov 10, 2025 | 5,180.00 | 5,249.00 | 5,151.00 | 5,207.00 | 5,207.00 | 0.52% | 110,874 |
| Nov 7, 2025 | 5,213.00 | 5,213.00 | 5,126.50 | 5,180.00 | 5,180.00 | -1.19% | 172,150 |
| Nov 6, 2025 | 5,379.50 | 5,379.50 | 5,221.00 | 5,242.50 | 5,242.50 | -2.57% | 222,332 |
| Nov 4, 2025 | 5,440.00 | 5,464.00 | 5,360.00 | 5,381.00 | 5,381.00 | -0.98% | 89,899 |
| Nov 3, 2025 | 5,453.00 | 5,455.00 | 5,394.50 | 5,434.00 | 5,434.00 | -0.38% | 67,952 |
| Oct 31, 2025 | 5,539.50 | 5,539.50 | 5,412.50 | 5,454.50 | 5,454.50 | -1.53% | 87,662 |
| Oct 30, 2025 | 5,555.00 | 5,587.00 | 5,502.50 | 5,539.50 | 5,539.50 | 0.02% | 123,485 |
| Oct 29, 2025 | 5,556.50 | 5,574.50 | 5,492.00 | 5,538.50 | 5,538.50 | -0.12% | 81,128 |
| Oct 28, 2025 | 5,600.00 | 5,600.00 | 5,521.50 | 5,545.00 | 5,545.00 | -0.73% | 138,538 |
| Oct 27, 2025 | 5,549.00 | 5,625.00 | 5,520.00 | 5,585.50 | 5,585.50 | 0.75% | 212,923 |
| Oct 24, 2025 | 5,499.50 | 5,569.00 | 5,462.00 | 5,544.00 | 5,544.00 | 1.33% | 216,677 |
| Oct 23, 2025 | 5,401.50 | 5,490.00 | 5,364.50 | 5,471.00 | 5,471.00 | 2.18% | 289,323 |
| Oct 21, 2025 | 5,424.50 | 5,445.00 | 5,270.00 | 5,354.50 | 5,354.50 | -0.80% | 46,044 |
| Oct 20, 2025 | 5,369.50 | 5,425.00 | 5,351.50 | 5,397.50 | 5,397.50 | 0.52% | 91,698 |
| Oct 17, 2025 | 5,403.50 | 5,420.00 | 5,335.50 | 5,369.50 | 5,369.50 | -0.63% | 193,891 |
| Oct 16, 2025 | 5,388.00 | 5,430.00 | 5,355.00 | 5,403.50 | 5,403.50 | 0.67% | 122,296 |
| Oct 15, 2025 | 5,335.00 | 5,382.50 | 5,320.50 | 5,367.50 | 5,367.50 | 0.61% | 141,704 |
| Oct 14, 2025 | 5,370.00 | 5,410.00 | 5,312.50 | 5,335.00 | 5,335.00 | -0.32% | 174,112 |
| Oct 13, 2025 | 5,369.50 | 5,390.50 | 5,295.00 | 5,352.00 | 5,352.00 | -1.03% | 232,299 |
| Oct 10, 2025 | 5,549.50 | 5,622.00 | 5,400.00 | 5,407.50 | 5,407.50 | -2.97% | 791,616 |
| Oct 9, 2025 | 5,460.00 | 5,604.00 | 5,433.00 | 5,573.00 | 5,573.00 | 2.07% | 361,874 |
| Oct 8, 2025 | 5,389.50 | 5,553.00 | 5,346.50 | 5,460.00 | 5,460.00 | 1.31% | 378,764 |
| Oct 7, 2025 | 5,420.00 | 5,427.50 | 5,313.50 | 5,389.50 | 5,389.50 | -0.08% | 158,874 |
| Oct 6, 2025 | 5,389.50 | 5,435.00 | 5,297.50 | 5,394.00 | 5,394.00 | 0.72% | 163,367 |
| Oct 3, 2025 | 5,222.50 | 5,369.00 | 5,190.00 | 5,355.50 | 5,355.50 | 2.48% | 170,657 |
| Oct 1, 2025 | 5,266.50 | 5,266.50 | 5,176.00 | 5,226.00 | 5,226.00 | -0.02% | 172,390 |
| Sep 30, 2025 | 5,315.00 | 5,322.00 | 5,210.00 | 5,227.00 | 5,227.00 | -1.40% | 270,642 |
| Sep 29, 2025 | 5,303.00 | 5,369.50 | 5,258.50 | 5,301.00 | 5,301.00 | -0.04% | 131,890 |
| Sep 26, 2025 | 5,451.00 | 5,460.00 | 5,295.00 | 5,303.00 | 5,303.00 | -2.90% | 155,688 |
| Sep 25, 2025 | 5,500.00 | 5,549.50 | 5,430.00 | 5,461.50 | 5,461.50 | -0.78% | 135,297 |
| Sep 24, 2025 | 5,570.00 | 5,581.00 | 5,492.00 | 5,504.50 | 5,504.50 | -0.92% | 136,459 |
| Sep 23, 2025 | 5,595.00 | 5,640.00 | 5,501.00 | 5,555.50 | 5,555.50 | -0.92% | 136,231 |
| Sep 22, 2025 | 5,699.50 | 5,699.50 | 5,565.00 | 5,607.00 | 5,607.00 | -2.02% | 188,343 |
| Sep 19, 2025 | 5,735.00 | 5,753.00 | 5,690.00 | 5,722.50 | 5,722.50 | -0.19% | 155,191 |
| Sep 18, 2025 | 5,710.00 | 5,782.00 | 5,691.00 | 5,733.50 | 5,733.50 | 0.89% | 164,737 |
| Sep 17, 2025 | 5,722.00 | 5,768.00 | 5,664.00 | 5,683.00 | 5,683.00 | -0.42% | 126,105 |
| Sep 16, 2025 | 5,707.00 | 5,722.00 | 5,640.00 | 5,707.00 | 5,707.00 | 0.39% | 114,558 |
| Sep 15, 2025 | 5,721.50 | 5,749.50 | 5,660.00 | 5,685.00 | 5,685.00 | -0.64% | 108,324 |
| Sep 12, 2025 | 5,752.50 | 5,786.00 | 5,661.00 | 5,721.50 | 5,721.50 | -0.54% | 141,104 |
| Sep 11, 2025 | 5,843.50 | 5,850.00 | 5,746.00 | 5,752.50 | 5,752.50 | -1.56% | 133,727 |
| Sep 10, 2025 | 5,590.00 | 5,860.00 | 5,590.00 | 5,843.50 | 5,843.50 | 5.22% | 596,016 |
| Sep 9, 2025 | 5,489.00 | 5,681.50 | 5,475.50 | 5,553.50 | 5,553.50 | 1.54% | 401,718 |
| Sep 8, 2025 | 5,480.00 | 5,500.00 | 5,448.50 | 5,469.50 | 5,469.50 | 0.34% | 67,959 |
| Sep 5, 2025 | 5,438.00 | 5,486.50 | 5,360.00 | 5,451.00 | 5,451.00 | 0.42% | 129,172 |
| Sep 4, 2025 | 5,473.00 | 5,493.00 | 5,366.50 | 5,428.00 | 5,428.00 | 0.01% | 149,976 |
| Sep 3, 2025 | 5,449.00 | 5,474.50 | 5,394.00 | 5,427.50 | 5,427.50 | 0.04% | 102,124 |
| Sep 2, 2025 | 5,395.00 | 5,439.00 | 5,304.50 | 5,425.50 | 5,425.50 | 1.28% | 162,068 |
| Sep 1, 2025 | 5,274.50 | 5,384.00 | 5,251.00 | 5,357.00 | 5,357.00 | 2.35% | 162,133 |
| Aug 29, 2025 | 5,338.00 | 5,343.00 | 5,221.00 | 5,234.00 | 5,234.00 | -1.95% | 201,277 |
| Aug 28, 2025 | 5,490.00 | 5,490.00 | 5,320.00 | 5,338.00 | 5,338.00 | -2.56% | 146,049 |
| Aug 26, 2025 | 5,540.00 | 5,579.50 | 5,455.00 | 5,478.50 | 5,478.50 | -1.23% | 156,243 |
| Aug 25, 2025 | 5,600.00 | 5,638.00 | 5,525.50 | 5,546.50 | 5,546.50 | -0.59% | 149,309 |
| Aug 22, 2025 | 5,659.00 | 5,659.00 | 5,555.50 | 5,579.50 | 5,579.50 | -1.40% | 163,567 |
| Aug 21, 2025 | 5,760.00 | 5,770.00 | 5,650.00 | 5,659.00 | 5,659.00 | -1.51% | 124,725 |
| Aug 20, 2025 | 5,744.50 | 5,824.50 | 5,690.50 | 5,745.50 | 5,745.50 | 0.33% | 136,215 |
| Aug 19, 2025 | 5,692.00 | 5,744.00 | 5,617.00 | 5,726.50 | 5,726.50 | 0.86% | 90,475 |
| Aug 18, 2025 | 5,725.00 | 5,800.00 | 5,663.50 | 5,677.50 | 5,677.50 | -0.07% | 120,374 |
| Aug 14, 2025 | 5,694.50 | 5,767.50 | 5,665.00 | 5,681.50 | 5,681.50 | 0.19% | 88,786 |
| Aug 13, 2025 | 5,639.50 | 5,733.00 | 5,581.50 | 5,671.00 | 5,671.00 | 0.95% | 114,397 |
| Aug 12, 2025 | 5,683.00 | 5,730.00 | 5,611.00 | 5,617.50 | 5,617.50 | -1.04% | 92,704 |
| Aug 11, 2025 | 5,759.50 | 5,769.50 | 5,665.00 | 5,676.50 | 5,676.50 | -1.44% | 101,170 |
| Aug 8, 2025 | 5,850.00 | 5,871.00 | 5,735.00 | 5,759.50 | 5,759.50 | -1.80% | 66,575 |
| Aug 7, 2025 | 5,805.00 | 5,892.00 | 5,733.00 | 5,865.00 | 5,865.00 | 0.84% | 107,906 |
| Aug 6, 2025 | 5,968.50 | 5,972.00 | 5,800.00 | 5,816.00 | 5,816.00 | -2.44% | 120,782 |
| Aug 5, 2025 | 6,036.00 | 6,055.00 | 5,941.50 | 5,961.50 | 5,961.50 | -1.15% | 86,273 |
| Aug 4, 2025 | 6,022.00 | 6,078.00 | 5,973.00 | 6,031.00 | 6,031.00 | -0.39% | 145,412 |
| Aug 1, 2025 | 6,087.50 | 6,087.50 | 6,021.00 | 6,054.50 | 6,054.50 | -0.64% | 126,921 |
| Jul 31, 2025 | 6,084.00 | 6,138.50 | 6,001.00 | 6,093.50 | 6,093.50 | -0.12% | 138,299 |
| Jul 30, 2025 | 6,070.00 | 6,169.50 | 6,062.00 | 6,101.00 | 6,101.00 | 0.17% | 95,734 |
| Jul 29, 2025 | 6,009.50 | 6,106.50 | 5,977.50 | 6,090.50 | 6,090.50 | 0.91% | 108,186 |
| Jul 28, 2025 | 6,090.00 | 6,131.50 | 6,016.50 | 6,035.50 | 6,035.50 | -0.44% | 157,018 |
| Jul 25, 2025 | 6,226.00 | 6,257.00 | 6,031.00 | 6,062.00 | 6,062.00 | -2.63% | 102,809 |
| Jul 24, 2025 | 6,235.50 | 6,259.50 | 6,176.50 | 6,226.00 | 6,226.00 | -0.15% | 99,684 |
| Jul 23, 2025 | 6,210.00 | 6,259.00 | 6,190.00 | 6,235.50 | 6,235.50 | 0.41% | 98,161 |
| Jul 22, 2025 | 6,208.00 | 6,229.00 | 6,175.00 | 6,210.00 | 6,210.00 | 0.19% | 117,799 |
| Jul 21, 2025 | 6,166.00 | 6,234.50 | 6,124.50 | 6,198.50 | 6,198.50 | 0.53% | 94,884 |
| Jul 18, 2025 | 6,196.50 | 6,225.00 | 6,125.00 | 6,166.00 | 6,166.00 | -0.49% | 148,243 |
| Jul 17, 2025 | 6,313.00 | 6,321.50 | 6,184.00 | 6,196.50 | 6,196.50 | -1.81% | 151,809 |
| Jul 16, 2025 | 6,439.50 | 6,439.50 | 6,296.00 | 6,311.00 | 6,311.00 | -1.08% | 160,852 |
| Jul 15, 2025 | 6,185.00 | 6,425.00 | 6,180.00 | 6,380.00 | 6,380.00 | 3.25% | 770,631 |
| Jul 14, 2025 | 6,026.00 | 6,202.50 | 6,002.00 | 6,179.00 | 6,179.00 | 1.86% | 423,728 |