Tata Elxsi Limited (BOM:500408)
India
· Delayed Price · Currency is INR 5,215.80
+38.65 (0.75%)
At close: Dec 4, 2025
Tata Elxsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 5,353.20 | 5,390.00 | 5,297.40 | 5,352.35 | 5,352.35 | -1.01% | 11,448 |
| Oct 10, 2025 | 5,573.15 | 5,616.50 | 5,395.00 | 5,406.80 | 5,406.80 | -2.98% | 46,387 |
| Oct 9, 2025 | 5,466.30 | 5,606.95 | 5,435.00 | 5,573.15 | 5,573.15 | 2.08% | 17,607 |
| Oct 8, 2025 | 5,390.00 | 5,550.00 | 5,352.25 | 5,459.75 | 5,459.75 | 1.33% | 23,904 |
| Oct 7, 2025 | 5,448.45 | 5,448.45 | 5,314.60 | 5,388.35 | 5,388.35 | -0.11% | 13,036 |
| Oct 6, 2025 | 5,360.20 | 5,434.50 | 5,300.00 | 5,394.50 | 5,394.50 | 0.72% | 14,701 |
| Oct 3, 2025 | 5,208.70 | 5,370.00 | 5,190.05 | 5,355.85 | 5,355.85 | 2.47% | 16,713 |
| Oct 1, 2025 | 5,299.95 | 5,299.95 | 5,177.50 | 5,226.75 | 5,226.75 | -0.01% | 19,070 |
| Sep 30, 2025 | 5,302.05 | 5,322.90 | 5,211.05 | 5,227.05 | 5,227.05 | -1.39% | 24,181 |
| Sep 29, 2025 | 5,388.85 | 5,388.85 | 5,262.55 | 5,300.65 | 5,300.65 | - | 7,616 |
| Sep 26, 2025 | 5,436.60 | 5,463.30 | 5,289.00 | 5,300.90 | 5,300.90 | -2.75% | 8,347 |
| Sep 25, 2025 | 5,500.00 | 5,545.00 | 5,430.60 | 5,451.00 | 5,451.00 | -0.96% | 6,229 |
| Sep 24, 2025 | 5,555.75 | 5,585.75 | 5,489.50 | 5,503.75 | 5,503.75 | -0.94% | 11,012 |