Tata Elxsi Limited (TATAELXSI.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 11:48AM IST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 7,045.95 | 7,045.95 | 6,990.00 | 7,011.50 | 7,011.50 | 44,176 |
| Jun 27, 2024 | 7,095.05 | 7,099.00 | 6,966.00 | 6,997.55 | 6,997.55 | 235,708 |
| Jun 26, 2024 | 7,106.05 | 7,150.00 | 7,075.00 | 7,089.90 | 7,089.90 | 67,695 |
| Jun 25, 2024 | 7,200.00 | 7,228.80 | 7,100.00 | 7,106.05 | 7,106.05 | 153,628 |
| Jun 25, 2024 | 70 Dividend | |||||
| Jun 24, 2024 | 7,161.90 | 7,349.80 | 7,131.00 | 7,250.70 | 7,180.70 | 152,443 |
| Jun 21, 2024 | 7,260.00 | 7,357.95 | 7,077.10 | 7,120.60 | 7,051.86 | 173,733 |
| Jun 20, 2024 | 7,244.05 | 7,269.85 | 7,192.10 | 7,230.55 | 7,160.74 | 68,329 |
| Jun 19, 2024 | 7,290.00 | 7,316.65 | 7,202.80 | 7,244.80 | 7,174.86 | 58,610 |
| Jun 18, 2024 | 7,327.25 | 7,362.50 | 7,275.00 | 7,289.70 | 7,219.32 | 94,020 |
| Jun 14, 2024 | 7,260.00 | 7,375.00 | 7,201.90 | 7,268.00 | 7,197.83 | 168,944 |
| Jun 13, 2024 | 7,151.00 | 7,291.05 | 7,140.00 | 7,231.05 | 7,161.24 | 162,140 |
| Jun 12, 2024 | 7,099.20 | 7,158.30 | 7,092.00 | 7,120.25 | 7,051.51 | 68,176 |
| Jun 11, 2024 | 7,159.90 | 7,165.00 | 7,080.00 | 7,087.65 | 7,019.22 | 77,665 |
| Jun 10, 2024 | 7,189.00 | 7,190.00 | 7,090.00 | 7,140.15 | 7,071.22 | 75,286 |
| Jun 07, 2024 | 6,960.00 | 7,165.00 | 6,960.00 | 7,120.00 | 7,051.26 | 231,746 |
| Jun 06, 2024 | 6,983.30 | 7,018.50 | 6,900.00 | 6,932.20 | 6,865.28 | 138,019 |
| Jun 05, 2024 | 6,850.00 | 6,943.55 | 6,652.55 | 6,878.90 | 6,812.49 | 116,845 |
| Jun 04, 2024 | 6,975.00 | 6,975.00 | 6,411.20 | 6,726.20 | 6,661.26 | 298,357 |
| Jun 03, 2024 | 7,148.00 | 7,148.00 | 6,926.45 | 6,947.60 | 6,880.53 | 189,575 |
| May 31, 2024 | 7,240.00 | 7,244.00 | 6,903.00 | 6,944.35 | 6,877.31 | 506,546 |
| May 30, 2024 | 7,326.70 | 7,343.25 | 7,165.85 | 7,194.85 | 7,125.39 | 189,987 |
| May 29, 2024 | 7,310.50 | 7,313.00 | 7,252.35 | 7,290.20 | 7,219.82 | 67,954 |
| May 28, 2024 | 7,360.00 | 7,385.00 | 7,303.35 | 7,319.90 | 7,249.23 | 64,306 |
| May 27, 2024 | 7,374.95 | 7,459.90 | 7,305.00 | 7,316.80 | 7,246.16 | 83,671 |
| May 24, 2024 | 7,416.60 | 7,423.90 | 7,326.05 | 7,374.95 | 7,303.75 | 86,161 |
| May 23, 2024 | 7,268.95 | 7,559.00 | 7,240.15 | 7,416.60 | 7,345.00 | 280,742 |
| May 22, 2024 | 7,232.05 | 7,303.60 | 7,171.50 | 7,211.60 | 7,141.98 | 112,856 |
| May 21, 2024 | 7,350.00 | 7,350.00 | 7,220.00 | 7,238.90 | 7,169.01 | 62,475 |
| May 17, 2024 | 7,300.00 | 7,369.70 | 7,270.00 | 7,359.00 | 7,287.95 | 82,866 |
| May 16, 2024 | 7,251.00 | 7,320.00 | 7,243.00 | 7,299.60 | 7,229.13 | 146,481 |
| May 15, 2024 | 7,097.00 | 7,271.00 | 7,065.00 | 7,222.25 | 7,152.52 | 126,317 |
| May 14, 2024 | 7,070.00 | 7,131.00 | 7,055.45 | 7,088.15 | 7,019.72 | 50,731 |
| May 13, 2024 | 7,120.00 | 7,120.00 | 7,006.00 | 7,069.00 | 7,000.75 | 84,651 |
| May 10, 2024 | 7,151.20 | 7,151.20 | 7,070.50 | 7,127.40 | 7,058.59 | 70,788 |
| May 09, 2024 | 7,115.60 | 7,188.00 | 7,076.30 | 7,151.45 | 7,082.41 | 82,557 |
| May 08, 2024 | 7,140.00 | 7,145.00 | 7,062.00 | 7,115.60 | 7,046.90 | 65,874 |
| May 07, 2024 | 7,143.95 | 7,159.00 | 7,010.75 | 7,137.85 | 7,068.94 | 84,322 |
| May 06, 2024 | 7,148.00 | 7,165.90 | 7,071.15 | 7,087.55 | 7,019.13 | 67,837 |
| May 03, 2024 | 7,195.00 | 7,198.00 | 7,080.00 | 7,111.75 | 7,043.09 | 82,962 |
| May 02, 2024 | 7,098.00 | 7,195.00 | 7,065.90 | 7,151.45 | 7,082.41 | 117,397 |
| Apr 30, 2024 | 7,100.00 | 7,162.95 | 7,025.00 | 7,051.90 | 6,983.82 | 134,157 |
| Apr 29, 2024 | 7,174.00 | 7,174.00 | 7,078.05 | 7,102.60 | 7,034.03 | 93,406 |
| Apr 26, 2024 | 7,130.00 | 7,195.00 | 7,082.00 | 7,103.70 | 7,035.12 | 125,101 |
| Apr 25, 2024 | 7,087.15 | 7,115.00 | 7,060.00 | 7,093.90 | 7,025.41 | 145,948 |
| Apr 24, 2024 | 7,034.05 | 7,247.30 | 7,000.00 | 7,030.15 | 6,962.28 | 806,331 |
| Apr 23, 2024 | 7,498.00 | 7,498.80 | 7,380.00 | 7,395.20 | 7,323.81 | 127,264 |
| Apr 22, 2024 | 7,487.00 | 7,575.75 | 7,420.00 | 7,436.65 | 7,364.85 | 121,025 |
| Apr 19, 2024 | 7,474.00 | 7,475.85 | 7,368.00 | 7,451.00 | 7,379.07 | 97,601 |
| Apr 18, 2024 | 7,578.05 | 7,584.30 | 7,477.00 | 7,493.35 | 7,421.01 | 138,170 |
| Apr 16, 2024 | 7,526.95 | 7,629.90 | 7,510.10 | 7,530.00 | 7,457.30 | 80,626 |
| Apr 15, 2024 | 7,669.95 | 7,710.00 | 7,506.00 | 7,525.75 | 7,453.09 | 185,200 |
| Apr 12, 2024 | 7,847.00 | 7,898.80 | 7,733.00 | 7,753.75 | 7,678.89 | 98,316 |
| Apr 10, 2024 | 7,956.00 | 7,956.00 | 7,801.00 | 7,846.75 | 7,771.00 | 82,754 |
| Apr 09, 2024 | 7,985.85 | 8,009.00 | 7,871.00 | 7,900.05 | 7,823.78 | 115,014 |
| Apr 08, 2024 | 8,120.05 | 8,133.85 | 7,814.00 | 7,922.45 | 7,845.96 | 125,342 |
| Apr 05, 2024 | 8,027.50 | 8,174.20 | 7,988.10 | 8,041.55 | 7,963.92 | 125,061 |
| Apr 04, 2024 | 8,117.85 | 8,195.00 | 7,985.00 | 8,027.50 | 7,950.00 | 224,695 |
| Apr 03, 2024 | 7,703.00 | 8,106.00 | 7,666.00 | 7,997.90 | 7,920.69 | 621,796 |
| Apr 02, 2024 | 7,740.00 | 7,769.90 | 7,645.00 | 7,701.75 | 7,627.40 | 93,065 |
| Apr 01, 2024 | 7,845.00 | 7,858.00 | 7,725.40 | 7,745.30 | 7,670.52 | 78,571 |
| Mar 28, 2024 | 7,750.00 | 7,870.00 | 7,704.00 | 7,785.15 | 7,709.99 | 273,766 |
| Mar 27, 2024 | 7,725.00 | 7,751.95 | 7,632.10 | 7,674.80 | 7,600.71 | 156,037 |
| Mar 26, 2024 | 7,500.05 | 7,725.00 | 7,500.05 | 7,693.75 | 7,619.47 | 117,670 |
| Mar 22, 2024 | 7,655.55 | 7,689.80 | 7,616.95 | 7,665.00 | 7,591.00 | 63,721 |
| Mar 21, 2024 | 7,626.05 | 7,719.95 | 7,588.95 | 7,704.75 | 7,630.37 | 79,906 |
| Mar 20, 2024 | 7,633.00 | 7,675.00 | 7,525.00 | 7,556.50 | 7,483.55 | 67,469 |
| Mar 19, 2024 | 7,708.00 | 7,718.75 | 7,552.05 | 7,635.85 | 7,562.13 | 78,340 |
| Mar 18, 2024 | 7,725.00 | 7,790.00 | 7,657.00 | 7,702.70 | 7,628.34 | 79,507 |
| Mar 15, 2024 | 7,744.00 | 7,825.00 | 7,600.00 | 7,707.00 | 7,632.59 | 166,240 |
| Mar 14, 2024 | 7,456.75 | 7,772.25 | 7,351.95 | 7,730.60 | 7,655.97 | 134,183 |
| Mar 13, 2024 | 7,650.00 | 7,837.65 | 7,335.00 | 7,392.80 | 7,321.43 | 314,712 |
| Mar 12, 2024 | 7,706.00 | 7,838.80 | 7,515.00 | 7,573.90 | 7,500.78 | 112,485 |
| Mar 11, 2024 | 7,724.90 | 7,748.00 | 7,633.15 | 7,702.95 | 7,628.58 | 132,700 |
| Mar 07, 2024 | 7,590.10 | 7,914.60 | 7,585.85 | 7,686.75 | 7,612.54 | 302,528 |
| Mar 06, 2024 | 7,710.00 | 7,723.90 | 7,540.10 | 7,602.30 | 7,528.91 | 106,522 |
| Mar 05, 2024 | 7,692.90 | 7,732.95 | 7,601.05 | 7,662.45 | 7,588.48 | 107,340 |
| Mar 04, 2024 | 7,819.00 | 7,839.80 | 7,658.85 | 7,692.90 | 7,618.63 | 101,325 |
| Mar 01, 2024 | 7,900.00 | 7,993.20 | 7,720.00 | 7,745.25 | 7,670.48 | 217,687 |
| Feb 29, 2024 | 7,580.00 | 7,950.00 | 7,440.00 | 7,811.05 | 7,735.64 | 307,875 |
| Feb 28, 2024 | 7,695.00 | 7,716.45 | 7,562.00 | 7,593.65 | 7,520.34 | 72,324 |
| Feb 27, 2024 | 7,715.00 | 7,744.40 | 7,605.00 | 7,640.60 | 7,566.84 | 92,008 |
| Feb 26, 2024 | 7,853.00 | 7,859.80 | 7,685.00 | 7,706.90 | 7,632.50 | 69,244 |
| Feb 23, 2024 | 7,900.05 | 7,995.00 | 7,750.00 | 7,812.30 | 7,736.88 | 172,141 |
| Feb 22, 2024 | 7,806.00 | 7,807.00 | 7,746.75 | 7,791.05 | 7,715.83 | 83,690 |
| Feb 21, 2024 | 7,846.25 | 7,849.00 | 7,712.05 | 7,746.20 | 7,671.42 | 107,925 |
| Feb 20, 2024 | 7,755.00 | 7,838.15 | 7,610.00 | 7,776.30 | 7,701.23 | 191,041 |
| Feb 19, 2024 | 7,560.00 | 7,744.70 | 7,550.15 | 7,708.65 | 7,634.23 | 146,755 |
| Feb 16, 2024 | 7,518.00 | 7,539.90 | 7,475.20 | 7,513.45 | 7,440.91 | 80,901 |
| Feb 15, 2024 | 7,499.95 | 7,540.00 | 7,450.00 | 7,470.20 | 7,398.08 | 61,560 |
| Feb 14, 2024 | 7,440.00 | 7,449.90 | 7,350.00 | 7,429.55 | 7,357.82 | 104,915 |
| Feb 13, 2024 | 7,539.95 | 7,541.15 | 7,379.05 | 7,443.30 | 7,371.44 | 73,951 |
| Feb 12, 2024 | 7,720.95 | 7,740.00 | 7,475.00 | 7,498.60 | 7,426.21 | 97,038 |
| Feb 09, 2024 | 7,734.95 | 7,758.95 | 7,521.00 | 7,629.35 | 7,555.69 | 111,039 |
| Feb 08, 2024 | 7,848.00 | 7,848.00 | 7,667.05 | 7,726.40 | 7,651.81 | 70,163 |
| Feb 07, 2024 | 7,800.00 | 7,850.15 | 7,760.60 | 7,790.15 | 7,714.94 | 76,592 |
| Feb 06, 2024 | 7,697.95 | 7,787.95 | 7,643.75 | 7,721.80 | 7,647.25 | 154,874 |
| Feb 05, 2024 | 7,641.05 | 7,739.00 | 7,583.30 | 7,601.00 | 7,527.62 | 82,526 |
| Feb 02, 2024 | 7,695.00 | 7,770.00 | 7,601.00 | 7,641.00 | 7,567.23 | 102,021 |
| Feb 01, 2024 | 7,610.00 | 7,700.00 | 7,600.00 | 7,640.90 | 7,567.13 | 81,838 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.