Tata Elxsi Limited (NSE:TATAELXSI)
India
· Delayed Price · Currency is INR 4,148.40
+16.80 (0.41%)
Apr 29, 2026, 3:29 PM IST
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,141.00 | 4,199.30 | 4,137.00 | 4,148.40 | 4,148.40 | 0.41% | 282,871 |
| Apr 28, 2026 | 4,188.70 | 4,208.40 | 4,105.50 | 4,131.60 | 4,131.60 | -1.36% | 329,648 |
| Apr 27, 2026 | 4,204.90 | 4,283.40 | 4,180.00 | 4,188.70 | 4,188.70 | -0.10% | 632,056 |
| Apr 24, 2026 | 4,233.50 | 4,298.30 | 4,157.70 | 4,193.00 | 4,193.00 | -0.96% | 412,945 |
| Apr 23, 2026 | 4,355.00 | 4,381.00 | 4,211.00 | 4,233.50 | 4,233.50 | -2.96% | 655,925 |
| Apr 22, 2026 | 4,589.60 | 4,589.60 | 4,350.00 | 4,362.50 | 4,362.50 | -6.20% | 1,796,463 |
| Apr 21, 2026 | 4,517.10 | 4,670.00 | 4,516.60 | 4,650.70 | 4,650.70 | 2.97% | 349,882 |
| Apr 20, 2026 | 4,582.30 | 4,589.80 | 4,485.10 | 4,516.60 | 4,516.60 | -1.65% | 250,514 |
| Apr 17, 2026 | 4,592.00 | 4,753.60 | 4,567.60 | 4,592.50 | 4,592.50 | -0.02% | 366,696 |
| Apr 16, 2026 | 4,590.20 | 4,639.60 | 4,511.10 | 4,593.60 | 4,593.60 | 1.17% | 304,117 |
| Apr 15, 2026 | 4,455.00 | 4,560.00 | 4,436.00 | 4,540.60 | 4,540.60 | 2.93% | 236,100 |
| Apr 13, 2026 | 4,380.00 | 4,429.50 | 4,335.00 | 4,411.40 | 4,411.40 | -0.76% | 126,520 |
| Apr 10, 2026 | 4,490.00 | 4,490.00 | 4,375.00 | 4,445.30 | 4,445.30 | -0.15% | 200,289 |
| Apr 9, 2026 | 4,448.90 | 4,475.00 | 4,360.00 | 4,452.00 | 4,452.00 | 0.40% | 197,459 |
| Apr 8, 2026 | 4,490.00 | 4,490.00 | 4,388.00 | 4,434.40 | 4,434.40 | 1.76% | 203,424 |
| Apr 7, 2026 | 4,254.80 | 4,379.00 | 4,206.10 | 4,357.60 | 4,357.60 | 2.00% | 395,906 |
| Apr 6, 2026 | 4,243.00 | 4,300.00 | 4,221.00 | 4,272.30 | 4,272.30 | 0.73% | 204,565 |
| Apr 2, 2026 | 4,100.00 | 4,254.20 | 4,023.60 | 4,241.30 | 4,241.30 | 2.77% | 282,399 |
| Apr 1, 2026 | 4,109.30 | 4,217.90 | 4,051.00 | 4,127.10 | 4,127.10 | 3.78% | 263,560 |
| Mar 30, 2026 | 4,125.00 | 4,130.00 | 3,966.20 | 3,976.60 | 3,976.60 | -4.43% | 346,542 |
| Mar 27, 2026 | 4,190.10 | 4,264.60 | 4,140.00 | 4,160.80 | 4,160.80 | -1.25% | 325,398 |
| Mar 25, 2026 | 4,205.60 | 4,288.00 | 4,187.50 | 4,213.40 | 4,213.40 | 0.79% | 262,185 |
| Mar 24, 2026 | 4,216.00 | 4,280.00 | 4,100.00 | 4,180.20 | 4,180.20 | 1.20% | 291,011 |
| Mar 23, 2026 | 4,190.00 | 4,190.00 | 4,111.00 | 4,130.60 | 4,130.60 | -2.53% | 299,035 |
| Mar 20, 2026 | 4,107.90 | 4,280.00 | 4,105.00 | 4,237.70 | 4,237.70 | 4.91% | 826,879 |
| Mar 19, 2026 | 4,178.10 | 4,178.10 | 4,021.60 | 4,039.30 | 4,039.30 | -4.00% | 365,192 |
| Mar 18, 2026 | 4,112.00 | 4,321.10 | 4,112.00 | 4,207.40 | 4,207.40 | 2.53% | 609,173 |
| Mar 17, 2026 | 4,210.00 | 4,218.00 | 4,050.90 | 4,103.60 | 4,103.60 | -2.35% | 479,527 |
| Mar 16, 2026 | 4,233.70 | 4,255.00 | 4,118.20 | 4,202.20 | 4,202.20 | -1.24% | 407,416 |
| Mar 13, 2026 | 4,325.00 | 4,327.00 | 4,234.90 | 4,255.00 | 4,255.00 | -1.73% | 185,443 |
| Mar 12, 2026 | 4,340.00 | 4,380.00 | 4,253.00 | 4,330.00 | 4,330.00 | -0.31% | 227,665 |
| Mar 11, 2026 | 4,377.70 | 4,425.00 | 4,325.00 | 4,343.40 | 4,343.40 | -0.30% | 218,308 |
| Mar 10, 2026 | 4,352.00 | 4,380.00 | 4,265.00 | 4,356.60 | 4,356.60 | 1.23% | 241,362 |
| Mar 9, 2026 | 4,295.00 | 4,321.30 | 4,221.50 | 4,303.70 | 4,303.70 | -0.61% | 197,809 |
| Mar 6, 2026 | 4,420.00 | 4,490.00 | 4,321.00 | 4,330.20 | 4,330.20 | -1.59% | 267,961 |
| Mar 5, 2026 | 4,400.00 | 4,424.00 | 4,334.40 | 4,400.00 | 4,400.00 | 0.97% | 199,593 |
| Mar 4, 2026 | 4,415.00 | 4,448.00 | 4,318.00 | 4,357.70 | 4,357.70 | -2.06% | 279,451 |
| Mar 2, 2026 | 4,317.70 | 4,529.00 | 4,317.70 | 4,449.30 | 4,449.30 | -1.41% | 303,080 |
| Feb 27, 2026 | 4,522.00 | 4,596.00 | 4,490.50 | 4,513.00 | 4,513.00 | 0.12% | 345,149 |
| Feb 26, 2026 | 4,600.00 | 4,696.00 | 4,470.50 | 4,507.50 | 4,507.50 | -1.52% | 469,675 |
| Feb 25, 2026 | 4,524.50 | 4,670.00 | 4,524.00 | 4,577.00 | 4,577.00 | 1.76% | 433,884 |
| Feb 24, 2026 | 4,675.50 | 4,700.00 | 4,455.00 | 4,498.00 | 4,498.00 | -4.58% | 465,584 |
| Feb 23, 2026 | 4,845.50 | 4,873.00 | 4,679.00 | 4,714.00 | 4,714.00 | -2.98% | 327,068 |
| Feb 20, 2026 | 4,830.00 | 4,910.00 | 4,788.00 | 4,859.00 | 4,859.00 | 0.40% | 227,011 |
| Feb 19, 2026 | 4,889.50 | 4,981.00 | 4,812.00 | 4,839.50 | 4,839.50 | -0.93% | 282,759 |
| Feb 18, 2026 | 4,940.00 | 4,940.00 | 4,821.00 | 4,885.00 | 4,885.00 | -0.69% | 181,973 |
| Feb 17, 2026 | 4,820.50 | 5,044.00 | 4,806.50 | 4,919.00 | 4,919.00 | 2.03% | 423,010 |
| Feb 16, 2026 | 4,824.00 | 4,845.00 | 4,750.00 | 4,821.00 | 4,821.00 | -0.06% | 215,518 |
| Feb 13, 2026 | 4,850.00 | 4,891.50 | 4,755.00 | 4,824.00 | 4,824.00 | -3.05% | 441,804 |
| Feb 12, 2026 | 5,206.00 | 5,224.50 | 4,955.50 | 4,976.00 | 4,976.00 | -5.23% | 564,653 |
| Feb 11, 2026 | 5,385.00 | 5,398.50 | 5,221.00 | 5,250.50 | 5,250.50 | -2.43% | 158,972 |
| Feb 10, 2026 | 5,260.00 | 5,394.50 | 5,228.00 | 5,381.00 | 5,381.00 | 2.83% | 213,253 |
| Feb 9, 2026 | 5,229.00 | 5,284.00 | 5,200.50 | 5,233.00 | 5,233.00 | 0.66% | 165,677 |
| Feb 6, 2026 | 5,390.00 | 5,390.00 | 5,120.00 | 5,198.50 | 5,198.50 | -3.84% | 426,399 |
| Feb 5, 2026 | 5,497.00 | 5,565.00 | 5,374.50 | 5,406.00 | 5,406.00 | -1.89% | 207,397 |
| Feb 4, 2026 | 5,408.00 | 5,531.50 | 5,310.00 | 5,510.00 | 5,510.00 | 0.04% | 360,048 |
| Feb 3, 2026 | 5,600.00 | 5,636.50 | 5,450.00 | 5,508.00 | 5,508.00 | 1.25% | 201,609 |
| Feb 2, 2026 | 5,448.00 | 5,450.50 | 5,344.00 | 5,440.00 | 5,440.00 | 0.35% | 192,320 |
| Feb 1, 2026 | 5,317.50 | 5,570.00 | 5,281.00 | 5,421.00 | 5,421.00 | 1.83% | 334,294 |
| Jan 30, 2026 | 5,324.00 | 5,333.00 | 5,241.50 | 5,323.50 | 5,323.50 | -0.16% | 166,386 |
| Jan 29, 2026 | 5,395.00 | 5,405.50 | 5,263.00 | 5,332.00 | 5,332.00 | -1.09% | 209,744 |
| Jan 28, 2026 | 5,438.00 | 5,453.50 | 5,350.50 | 5,391.00 | 5,391.00 | -0.44% | 121,318 |
| Jan 27, 2026 | 5,404.00 | 5,445.00 | 5,340.00 | 5,415.00 | 5,415.00 | 0.10% | 188,198 |
| Jan 23, 2026 | 5,474.00 | 5,507.50 | 5,374.50 | 5,409.50 | 5,409.50 | -1.00% | 194,177 |
| Jan 22, 2026 | 5,375.00 | 5,547.50 | 5,373.00 | 5,464.00 | 5,464.00 | 2.18% | 377,733 |
| Jan 21, 2026 | 5,367.00 | 5,449.50 | 5,280.50 | 5,347.50 | 5,347.50 | -0.73% | 396,287 |
| Jan 20, 2026 | 5,565.00 | 5,566.00 | 5,361.00 | 5,387.00 | 5,387.00 | -3.16% | 268,719 |
| Jan 19, 2026 | 5,604.50 | 5,614.50 | 5,486.50 | 5,563.00 | 5,563.00 | -0.76% | 260,863 |
| Jan 16, 2026 | 5,505.00 | 5,693.00 | 5,480.00 | 5,605.50 | 5,605.50 | 1.83% | 595,759 |
| Jan 14, 2026 | 5,700.00 | 5,766.00 | 5,467.00 | 5,505.00 | 5,505.00 | -4.97% | 922,269 |
| Jan 13, 2026 | 5,744.00 | 5,824.00 | 5,681.00 | 5,793.00 | 5,793.00 | 1.75% | 384,976 |
| Jan 12, 2026 | 5,650.00 | 5,762.50 | 5,582.50 | 5,693.50 | 5,693.50 | 0.04% | 301,050 |
| Jan 9, 2026 | 5,662.00 | 5,836.50 | 5,646.00 | 5,691.00 | 5,691.00 | -0.45% | 533,373 |
| Jan 8, 2026 | 5,853.00 | 5,950.00 | 5,645.50 | 5,716.50 | 5,716.50 | -2.33% | 1,039,700 |
| Jan 7, 2026 | 5,340.00 | 5,923.00 | 5,336.00 | 5,853.00 | 5,853.00 | 9.50% | 2,893,997 |
| Jan 6, 2026 | 5,350.00 | 5,392.50 | 5,309.50 | 5,345.00 | 5,345.00 | -0.34% | 92,573 |
| Jan 5, 2026 | 5,368.50 | 5,398.00 | 5,292.50 | 5,363.50 | 5,363.50 | 0.49% | 150,166 |
| Jan 2, 2026 | 5,211.50 | 5,377.50 | 5,197.50 | 5,337.50 | 5,337.50 | 2.42% | 126,422 |
| Jan 1, 2026 | 5,250.00 | 5,253.00 | 5,185.00 | 5,211.50 | 5,211.50 | -0.55% | 45,872 |
| Dec 31, 2025 | 5,193.00 | 5,264.00 | 5,180.00 | 5,240.50 | 5,240.50 | 0.91% | 82,797 |
| Dec 30, 2025 | 5,318.00 | 5,342.00 | 5,175.50 | 5,193.00 | 5,193.00 | -2.30% | 141,898 |
| Dec 29, 2025 | 5,349.00 | 5,369.50 | 5,279.50 | 5,315.50 | 5,315.50 | -0.61% | 96,723 |
| Dec 26, 2025 | 5,370.00 | 5,425.00 | 5,335.00 | 5,348.00 | 5,348.00 | -0.73% | 84,561 |
| Dec 24, 2025 | 5,429.50 | 5,435.00 | 5,363.00 | 5,387.50 | 5,387.50 | -0.76% | 96,729 |
| Dec 23, 2025 | 5,440.00 | 5,483.50 | 5,402.50 | 5,429.00 | 5,429.00 | -0.54% | 159,234 |
| Dec 22, 2025 | 5,410.50 | 5,506.50 | 5,397.50 | 5,458.50 | 5,458.50 | 0.83% | 455,234 |
| Dec 19, 2025 | 5,116.00 | 5,450.00 | 5,062.00 | 5,413.50 | 5,413.50 | 7.98% | 1,773,370 |
| Dec 18, 2025 | 4,980.00 | 5,049.50 | 4,934.50 | 5,013.50 | 5,013.50 | 0.91% | 105,540 |
| Dec 17, 2025 | 5,000.00 | 5,052.50 | 4,950.50 | 4,968.50 | 4,968.50 | -0.59% | 72,380 |
| Dec 16, 2025 | 5,044.00 | 5,044.00 | 4,980.00 | 4,998.00 | 4,998.00 | -1.00% | 66,003 |
| Dec 15, 2025 | 5,045.50 | 5,126.00 | 5,016.00 | 5,048.50 | 5,048.50 | 0.36% | 114,281 |
| Dec 12, 2025 | 5,026.50 | 5,040.00 | 4,988.50 | 5,030.50 | 5,030.50 | 0.28% | 82,176 |
| Dec 11, 2025 | 4,895.00 | 5,026.50 | 4,864.00 | 5,016.50 | 5,016.50 | 3.16% | 139,396 |
| Dec 10, 2025 | 5,002.50 | 5,003.00 | 4,855.00 | 4,863.00 | 4,863.00 | -2.34% | 183,782 |
| Dec 9, 2025 | 5,034.00 | 5,035.00 | 4,948.00 | 4,979.50 | 4,979.50 | -1.09% | 146,223 |
| Dec 8, 2025 | 5,217.50 | 5,229.50 | 5,008.00 | 5,034.50 | 5,034.50 | -3.51% | 242,850 |
| 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 |