Tata Elxsi Limited (TATAELXSI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7,198.00 | 7,200.00 | 7,080.00 | 7,109.60 | 7,109.60 | 14,911 |
| 02 May 2024 | 7,119.85 | 7,195.00 | 7,070.00 | 7,156.25 | 7,156.25 | 6,530 |
| 30 Apr 2024 | 7,104.00 | 7,160.60 | 7,011.20 | 7,047.75 | 7,047.75 | 19,509 |
| 29 Apr 2024 | 7,169.65 | 7,175.70 | 7,082.90 | 7,104.30 | 7,104.30 | 6,325 |
| 26 Apr 2024 | 7,148.85 | 7,193.60 | 7,075.00 | 7,100.75 | 7,100.75 | 7,246 |
| 25 Apr 2024 | 7,040.15 | 7,117.55 | 7,040.15 | 7,093.75 | 7,093.75 | 23,519 |
| 24 Apr 2024 | 7,173.15 | 7,231.70 | 7,000.70 | 7,035.10 | 7,035.10 | 33,569 |
| 23 Apr 2024 | 7,500.00 | 7,500.00 | 7,372.00 | 7,393.85 | 7,393.85 | 5,217 |
| 22 Apr 2024 | 7,494.50 | 7,573.00 | 7,416.40 | 7,436.15 | 7,436.15 | 5,897 |
| 19 Apr 2024 | 7,485.00 | 7,485.00 | 7,370.50 | 7,444.50 | 7,444.50 | 4,351 |
| 18 Apr 2024 | 7,619.85 | 7,619.85 | 7,480.00 | 7,493.15 | 7,493.15 | 5,925 |
| 16 Apr 2024 | 7,510.25 | 7,632.40 | 7,510.25 | 7,528.70 | 7,528.70 | 11,890 |
| 15 Apr 2024 | 7,650.05 | 7,700.00 | 7,507.00 | 7,526.00 | 7,526.00 | 8,838 |
| 12 Apr 2024 | 7,811.25 | 7,895.15 | 7,736.05 | 7,752.65 | 7,752.65 | 10,560 |
| 10 Apr 2024 | 7,908.80 | 7,950.00 | 7,812.20 | 7,857.25 | 7,857.25 | 4,824 |
| 09 Apr 2024 | 7,955.15 | 8,065.70 | 7,871.00 | 7,895.15 | 7,895.15 | 12,226 |
| 08 Apr 2024 | 8,144.95 | 8,144.95 | 7,883.95 | 7,927.15 | 7,927.15 | 15,293 |
| 05 Apr 2024 | 8,018.15 | 8,171.60 | 7,989.30 | 8,047.40 | 8,047.40 | 7,290 |
| 04 Apr 2024 | 8,122.00 | 8,194.85 | 7,992.00 | 8,017.80 | 8,017.80 | 24,710 |
| 03 Apr 2024 | 7,812.60 | 8,108.40 | 7,669.15 | 8,001.25 | 8,001.25 | 22,289 |
| 02 Apr 2024 | 7,764.90 | 7,764.90 | 7,651.40 | 7,697.90 | 7,697.90 | 4,111 |
| 01 Apr 2024 | 7,877.95 | 7,877.95 | 7,725.00 | 7,743.40 | 7,743.40 | 5,326 |
| 28 Mar 2024 | 7,750.10 | 7,869.75 | 7,704.85 | 7,779.60 | 7,779.60 | 8,741 |
| 27 Mar 2024 | 7,687.65 | 7,740.00 | 7,635.00 | 7,669.85 | 7,669.85 | 4,443 |
| 26 Mar 2024 | 7,587.85 | 7,731.00 | 7,515.00 | 7,687.65 | 7,687.65 | 4,800 |
| 22 Mar 2024 | 7,685.00 | 7,685.00 | 7,623.10 | 7,663.85 | 7,663.85 | 4,382 |
| 21 Mar 2024 | 7,649.85 | 7,714.40 | 7,591.30 | 7,693.90 | 7,693.90 | 11,300 |
| 20 Mar 2024 | 7,699.80 | 7,699.80 | 7,523.00 | 7,564.00 | 7,564.00 | 3,947 |
| 19 Mar 2024 | 7,777.85 | 7,777.85 | 7,557.35 | 7,633.70 | 7,633.70 | 3,748 |
| 18 Mar 2024 | 7,700.15 | 7,784.45 | 7,667.50 | 7,694.85 | 7,694.85 | 4,061 |
| 15 Mar 2024 | 7,759.85 | 7,818.50 | 7,607.00 | 7,697.10 | 7,697.10 | 5,404 |
| 14 Mar 2024 | 7,404.20 | 7,769.55 | 7,358.90 | 7,727.90 | 7,727.90 | 18,768 |
| 13 Mar 2024 | 7,630.10 | 7,825.00 | 7,340.00 | 7,403.85 | 7,403.85 | 40,589 |
| 12 Mar 2024 | 7,714.95 | 7,830.00 | 7,527.65 | 7,574.65 | 7,574.65 | 5,640 |
| 11 Mar 2024 | 7,700.75 | 7,732.90 | 7,627.25 | 7,702.85 | 7,702.85 | 14,993 |
| 07 Mar 2024 | 7,600.70 | 7,915.80 | 7,590.00 | 7,689.75 | 7,689.75 | 9,349 |
| 06 Mar 2024 | 7,675.15 | 7,700.00 | 7,545.55 | 7,600.70 | 7,600.70 | 4,670 |
| 05 Mar 2024 | 7,689.45 | 7,690.00 | 7,607.65 | 7,657.35 | 7,657.35 | 4,791 |
| 04 Mar 2024 | 7,869.75 | 7,869.75 | 7,660.50 | 7,689.45 | 7,689.45 | 4,656 |
| 01 Mar 2024 | 7,942.45 | 7,991.75 | 7,715.00 | 7,738.65 | 7,738.65 | 8,362 |
| 29 Feb 2024 | 7,592.55 | 7,945.00 | 7,436.05 | 7,786.70 | 7,786.70 | 10,759 |
| 28 Feb 2024 | 7,680.00 | 7,713.00 | 7,560.50 | 7,591.20 | 7,591.20 | 5,512 |
| 27 Feb 2024 | 7,700.15 | 7,751.30 | 7,605.10 | 7,635.95 | 7,635.95 | 10,369 |
| 26 Feb 2024 | 7,929.75 | 7,929.75 | 7,694.10 | 7,708.05 | 7,708.05 | 4,155 |
| 23 Feb 2024 | 7,917.95 | 7,988.30 | 7,760.00 | 7,812.00 | 7,812.00 | 7,870 |
| 22 Feb 2024 | 7,833.85 | 7,833.85 | 7,750.00 | 7,787.30 | 7,787.30 | 3,945 |
| 21 Feb 2024 | 7,780.15 | 7,848.00 | 7,717.95 | 7,741.30 | 7,741.30 | 13,616 |
| 20 Feb 2024 | 7,764.95 | 7,841.65 | 7,615.00 | 7,785.60 | 7,785.60 | 9,338 |
| 19 Feb 2024 | 7,515.45 | 7,742.35 | 7,515.45 | 7,707.60 | 7,707.60 | 5,344 |
| 16 Feb 2024 | 7,504.10 | 7,571.65 | 7,480.05 | 7,510.30 | 7,510.30 | 7,402 |
| 15 Feb 2024 | 7,453.30 | 7,535.00 | 7,450.00 | 7,472.90 | 7,472.90 | 2,501 |
| 14 Feb 2024 | 7,440.00 | 7,440.00 | 7,350.00 | 7,424.00 | 7,424.00 | 9,138 |
| 13 Feb 2024 | 7,500.10 | 7,534.20 | 7,382.00 | 7,446.80 | 7,446.80 | 11,404 |
| 12 Feb 2024 | 7,630.25 | 7,716.75 | 7,475.00 | 7,499.75 | 7,499.75 | 3,971 |
| 09 Feb 2024 | 7,682.20 | 7,750.00 | 7,519.45 | 7,627.80 | 7,627.80 | 5,482 |
| 08 Feb 2024 | 7,832.80 | 7,844.50 | 7,660.50 | 7,724.05 | 7,724.05 | 10,654 |
| 07 Feb 2024 | 7,846.55 | 7,846.55 | 7,760.00 | 7,790.20 | 7,790.20 | 3,952 |
| 06 Feb 2024 | 7,685.10 | 7,780.00 | 7,643.00 | 7,716.70 | 7,716.70 | 15,348 |
| 05 Feb 2024 | 7,650.30 | 7,736.35 | 7,582.05 | 7,602.85 | 7,602.85 | 15,914 |
| 02 Feb 2024 | 7,681.00 | 7,765.00 | 7,605.00 | 7,650.45 | 7,650.45 | 5,513 |
| 01 Feb 2024 | 7,619.15 | 7,704.55 | 7,600.00 | 7,636.05 | 7,636.05 | 3,767 |
| 31 Jan 2024 | 7,596.55 | 7,656.00 | 7,576.30 | 7,603.60 | 7,603.60 | 6,258 |
| 30 Jan 2024 | 7,735.70 | 7,770.00 | 7,565.00 | 7,594.65 | 7,594.65 | 5,435 |
| 29 Jan 2024 | 7,748.15 | 7,748.15 | 7,658.00 | 7,692.60 | 7,692.60 | 8,160 |
| 25 Jan 2024 | 7,935.95 | 7,935.95 | 7,633.00 | 7,660.15 | 7,660.15 | 9,621 |
| 24 Jan 2024 | 8,099.00 | 8,099.00 | 7,750.00 | 7,766.65 | 7,766.65 | 16,832 |
| 23 Jan 2024 | 8,286.20 | 8,357.30 | 8,080.00 | 8,193.65 | 8,193.65 | 7,569 |
| 19 Jan 2024 | 8,475.60 | 8,475.60 | 8,264.30 | 8,302.45 | 8,302.45 | 5,219 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8,572.95 | 8,638.00 | 8,520.00 | 8,597.40 | 8,597.40 | 10,047 |
| 16 Jan 2024 | 8,706.35 | 8,729.95 | 8,585.55 | 8,606.75 | 8,606.75 | 11,161 |
| 15 Jan 2024 | 8,814.45 | 8,814.45 | 8,682.25 | 8,720.20 | 8,720.20 | 20,610 |
| 12 Jan 2024 | 8,741.65 | 8,948.40 | 8,711.80 | 8,731.30 | 8,731.30 | 7,164 |
| 11 Jan 2024 | 8,791.10 | 8,863.00 | 8,691.30 | 8,715.20 | 8,715.20 | 12,502 |
| 10 Jan 2024 | 8,643.45 | 8,800.00 | 8,599.90 | 8,759.50 | 8,759.50 | 3,985 |
| 09 Jan 2024 | 8,600.15 | 8,740.00 | 8,600.15 | 8,635.65 | 8,635.65 | 12,564 |
| 08 Jan 2024 | 8,643.00 | 8,698.55 | 8,570.00 | 8,586.05 | 8,586.05 | 3,598 |
| 05 Jan 2024 | 8,651.10 | 8,712.50 | 8,580.00 | 8,642.85 | 8,642.85 | 3,586 |
| 04 Jan 2024 | 8,612.95 | 8,699.00 | 8,610.00 | 8,634.80 | 8,634.80 | 10,223 |
| 03 Jan 2024 | 8,713.55 | 8,723.10 | 8,600.00 | 8,612.95 | 8,612.95 | 3,727 |
| 02 Jan 2024 | 8,746.70 | 8,789.95 | 8,609.00 | 8,709.85 | 8,709.85 | 8,496 |
| 01 Jan 2024 | 8,759.00 | 8,789.90 | 8,708.45 | 8,746.70 | 8,746.70 | 7,177 |
| 29 Dec 2023 | 8,757.00 | 8,783.00 | 8,700.15 | 8,757.70 | 8,757.70 | 4,996 |
| 28 Dec 2023 | 8,858.95 | 8,858.95 | 8,746.20 | 8,754.85 | 8,754.85 | 10,236 |
| 27 Dec 2023 | 8,906.00 | 8,924.95 | 8,779.20 | 8,802.00 | 8,802.00 | 9,539 |
| 26 Dec 2023 | 8,913.50 | 8,944.85 | 8,825.00 | 8,863.30 | 8,863.30 | 5,722 |
| 22 Dec 2023 | 8,899.95 | 8,899.95 | 8,767.80 | 8,870.60 | 8,870.60 | 5,633 |
| 21 Dec 2023 | 8,512.05 | 8,798.80 | 8,420.95 | 8,745.85 | 8,745.85 | 9,519 |
| 20 Dec 2023 | 8,984.25 | 9,022.75 | 8,500.55 | 8,598.05 | 8,598.05 | 8,410 |
| 19 Dec 2023 | 9,088.10 | 9,139.40 | 8,876.25 | 8,900.35 | 8,900.35 | 19,091 |
| 18 Dec 2023 | 9,099.95 | 9,191.10 | 8,987.10 | 9,088.10 | 9,088.10 | 16,018 |
| 15 Dec 2023 | 8,994.10 | 9,147.85 | 8,969.00 | 9,057.85 | 9,057.85 | 9,697 |
| 14 Dec 2023 | 8,940.90 | 9,180.00 | 8,907.20 | 8,972.70 | 8,972.70 | 37,899 |
| 13 Dec 2023 | 8,903.60 | 8,903.60 | 8,715.00 | 8,863.75 | 8,863.75 | 20,400 |
| 12 Dec 2023 | 8,455.00 | 8,989.00 | 8,455.00 | 8,903.65 | 8,903.65 | 83,002 |
| 11 Dec 2023 | 8,371.10 | 8,457.05 | 8,371.10 | 8,448.70 | 8,448.70 | 4,472 |
| 08 Dec 2023 | 8,365.50 | 8,417.95 | 8,300.00 | 8,362.10 | 8,362.10 | 20,076 |
| 07 Dec 2023 | 8,404.35 | 8,455.05 | 8,348.00 | 8,365.50 | 8,365.50 | 2,871 |
| 06 Dec 2023 | 8,400.00 | 8,496.00 | 8,392.95 | 8,435.55 | 8,435.55 | 4,998 |
| 05 Dec 2023 | 8,429.95 | 8,447.45 | 8,357.35 | 8,390.75 | 8,390.75 | 9,882 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.