TATA ELXSI LIMITED (tataelxsi)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 6200.5 | 6200.5 | 6194.5 | 6200.0 | 1000 |
| 2025-05-20 15:28:00 | 6198.5 | 6203.0 | 6198.5 | 6199.5 | 400 |
| 2025-05-20 15:27:00 | 6183.0 | 6198.5 | 6183.0 | 6198.5 | 2000 |
| 2025-05-20 15:26:00 | 6182.5 | 6185.0 | 6180.5 | 6180.5 | 2700 |
| 2025-05-20 15:25:00 | 6189.5 | 6190.5 | 6182.5 | 6182.5 | 6600 |
| 2025-05-20 15:24:00 | 6198.0 | 6198.0 | 6188.5 | 6189.5 | 2000 |
| 2025-05-20 15:23:00 | 6199.5 | 6201.0 | 6197.0 | 6198.0 | 2800 |
| 2025-05-20 15:22:00 | 6203.0 | 6203.0 | 6199.0 | 6201.0 | 1300 |
| 2025-05-20 15:21:00 | 6204.5 | 6204.5 | 6199.0 | 6203.0 | 2900 |
| 2025-05-20 15:20:00 | 6200.0 | 6205.5 | 6200.0 | 6205.5 | 1300 |
| 2025-05-20 15:19:00 | 6196.5 | 6200.0 | 6196.5 | 6200.0 | 400 |
| 2025-05-20 15:18:00 | 6204.0 | 6204.0 | 6195.0 | 6195.5 | 1300 |
| 2025-05-20 15:17:00 | 6201.0 | 6207.0 | 6201.0 | 6204.0 | 3400 |
| 2025-05-20 15:16:00 | 6199.0 | 6201.0 | 6199.0 | 6201.0 | 900 |
| 2025-05-20 15:15:00 | 6196.0 | 6199.0 | 6196.0 | 6199.0 | 1200 |
| 2025-05-20 15:14:00 | 6200.0 | 6202.5 | 6196.0 | 6196.0 | 600 |
| 2025-05-20 15:13:00 | 6205.0 | 6205.0 | 6199.5 | 6200.0 | 400 |
| 2025-05-20 15:12:00 | 6204.0 | 6206.0 | 6201.5 | 6205.0 | 1000 |
| 2025-05-20 15:11:00 | 6198.0 | 6204.0 | 6198.0 | 6204.0 | 500 |
| 2025-05-20 15:10:00 | 6198.0 | 6198.0 | 6193.5 | 6198.0 | 300 |
| 2025-05-20 15:09:00 | 6184.5 | 6198.5 | 6180.0 | 6198.0 | 1400 |
| 2025-05-20 15:08:00 | 6178.0 | 6184.5 | 6178.0 | 6184.5 | 800 |
| 2025-05-20 15:07:00 | 6177.5 | 6178.0 | 6174.5 | 6178.0 | 300 |
| 2025-05-20 15:06:00 | 6186.0 | 6186.0 | 6175.0 | 6177.5 | 900 |
| 2025-05-20 15:05:00 | 6189.5 | 6190.0 | 6186.0 | 6186.0 | 1000 |
| 2025-05-20 15:04:00 | 6193.5 | 6193.5 | 6189.5 | 6189.5 | 800 |
| 2025-05-20 15:03:00 | 6196.5 | 6197.0 | 6193.5 | 6193.5 | 400 |
| 2025-05-20 15:02:00 | 6200.0 | 6200.0 | 6196.0 | 6200.0 | 300 |
| 2025-05-20 15:01:00 | 6197.5 | 6200.0 | 6197.5 | 6200.0 | 200 |
| 2025-05-20 15:00:00 | 6198.0 | 6202.0 | 6196.0 | 6197.5 | 1600 |
| 2025-05-20 14:59:00 | 6206.5 | 6206.5 | 6206.5 | 6206.5 | 0 |
| 2025-05-20 14:58:00 | 6208.5 | 6208.5 | 6206.5 | 6206.5 | 100 |
| 2025-05-20 14:57:00 | 6207.0 | 6208.5 | 6207.0 | 6208.5 | 400 |
| 2025-05-20 14:56:00 | 6212.0 | 6212.0 | 6207.0 | 6207.0 | 200 |
| 2025-05-20 14:55:00 | 6212.5 | 6213.0 | 6212.0 | 6212.0 | 400 |
| 2025-05-20 14:54:00 | 6214.5 | 6214.5 | 6210.5 | 6210.5 | 300 |
| 2025-05-20 14:53:00 | 6217.0 | 6218.5 | 6212.5 | 6215.0 | 300 |
| 2025-05-20 14:52:00 | 6222.5 | 6222.5 | 6217.0 | 6217.0 | 300 |
| 2025-05-20 14:51:00 | 6225.0 | 6227.0 | 6221.0 | 6222.5 | 1500 |
| 2025-05-20 14:50:00 | 6223.0 | 6225.0 | 6220.5 | 6225.0 | 600 |
| 2025-05-20 14:49:00 | 6217.0 | 6217.0 | 6217.0 | 6217.0 | 0 |
| 2025-05-20 14:48:00 | 6212.5 | 6217.0 | 6212.5 | 6217.0 | 300 |
| 2025-05-20 14:47:00 | 6200.0 | 6212.5 | 6200.0 | 6212.5 | 900 |
| 2025-05-20 14:46:00 | 6198.0 | 6201.5 | 6198.0 | 6200.0 | 500 |
| 2025-05-20 14:45:00 | 6193.0 | 6198.0 | 6187.0 | 6198.0 | 2300 |
| 2025-05-20 14:44:00 | 6199.5 | 6202.0 | 6193.0 | 6193.0 | 700 |
| 2025-05-20 14:43:00 | 6195.0 | 6195.0 | 6195.0 | 6195.0 | 0 |
| 2025-05-20 14:42:00 | 6196.0 | 6198.0 | 6194.0 | 6195.0 | 1400 |
| 2025-05-20 14:41:00 | 6195.0 | 6196.0 | 6190.0 | 6196.0 | 1100 |
| 2025-05-20 14:40:00 | 6200.5 | 6202.0 | 6195.0 | 6195.0 | 400 |
| 2025-05-20 14:39:00 | 6206.5 | 6206.5 | 6200.5 | 6200.5 | 100 |
| 2025-05-20 14:38:00 | 6202.0 | 6210.0 | 6202.0 | 6206.5 | 4500 |
| 2025-05-20 14:37:00 | 6201.0 | 6203.5 | 6201.0 | 6202.0 | 1100 |
| 2025-05-20 14:36:00 | 6201.0 | 6203.0 | 6200.5 | 6201.0 | 500 |
| 2025-05-20 14:35:00 | 6200.0 | 6203.5 | 6200.0 | 6201.0 | 400 |
| 2025-05-20 14:34:00 | 6200.0 | 6200.0 | 6200.0 | 6200.0 | 0 |
| 2025-05-20 14:33:00 | 6200.0 | 6200.0 | 6200.0 | 6200.0 | 100 |
| 2025-05-20 14:32:00 | 6189.0 | 6200.0 | 6185.5 | 6200.0 | 2500 |
| 2025-05-20 14:31:00 | 6195.0 | 6195.0 | 6190.0 | 6190.0 | 200 |
| 2025-05-20 14:30:00 | 6195.0 | 6195.0 | 6195.0 | 6195.0 | 300 |
| 2025-05-20 14:29:00 | 6195.0 | 6195.0 | 6195.0 | 6195.0 | 0 |
| 2025-05-20 14:28:00 | 6190.0 | 6195.0 | 6190.0 | 6195.0 | 1000 |
| 2025-05-20 14:27:00 | 6195.0 | 6195.0 | 6190.0 | 6190.0 | 200 |
| 2025-05-20 14:26:00 | 6195.0 | 6195.0 | 6195.0 | 6195.0 | 100 |
| 2025-05-20 14:25:00 | 6193.0 | 6194.5 | 6188.0 | 6192.5 | 2600 |
| 2025-05-20 14:24:00 | 6191.0 | 6205.0 | 6191.0 | 6193.0 | 2900 |
| 2025-05-20 14:23:00 | 6187.0 | 6192.5 | 6185.5 | 6191.0 | 1800 |
| 2025-05-20 14:22:00 | 6190.0 | 6192.5 | 6187.0 | 6187.0 | 900 |
| 2025-05-20 14:21:00 | 6184.5 | 6196.0 | 6184.5 | 6190.0 | 800 |
| 2025-05-20 14:20:00 | 6200.0 | 6200.0 | 6175.0 | 6182.0 | 2300 |
| 2025-05-20 14:19:00 | 6205.0 | 6205.0 | 6200.0 | 6200.0 | 300 |
| 2025-05-20 14:18:00 | 6205.5 | 6205.5 | 6202.0 | 6205.0 | 700 |
| 2025-05-20 14:17:00 | 6205.0 | 6206.0 | 6205.0 | 6205.5 | 600 |
| 2025-05-20 14:16:00 | 6203.5 | 6203.5 | 6203.5 | 6203.5 | 0 |
| 2025-05-20 14:15:00 | 6204.0 | 6204.0 | 6201.0 | 6203.5 | 1000 |
| 2025-05-20 14:14:00 | 6204.0 | 6204.0 | 6204.0 | 6204.0 | 100 |
| 2025-05-20 14:13:00 | 6204.5 | 6205.0 | 6201.0 | 6204.0 | 700 |
| 2025-05-20 14:12:00 | 6203.0 | 6204.5 | 6194.5 | 6204.5 | 1900 |
| 2025-05-20 14:11:00 | 6201.0 | 6202.0 | 6201.0 | 6201.0 | 200 |
| 2025-05-20 14:10:00 | 6205.5 | 6205.5 | 6200.5 | 6201.0 | 800 |
| 2025-05-20 14:09:00 | 6206.0 | 6206.0 | 6205.5 | 6205.5 | 100 |
| 2025-05-20 14:08:00 | 6204.0 | 6206.0 | 6204.0 | 6206.0 | 1200 |
| 2025-05-20 14:07:00 | 6197.5 | 6204.5 | 6197.5 | 6204.0 | 1200 |
| 2025-05-20 14:06:00 | 6199.0 | 6203.5 | 6199.0 | 6203.5 | 200 |
| 2025-05-20 14:05:00 | 6208.0 | 6209.5 | 6199.5 | 6203.0 | 2500 |
| 2025-05-20 14:04:00 | 6212.5 | 6212.5 | 6208.0 | 6208.0 | 500 |
| 2025-05-20 14:03:00 | 6215.0 | 6215.0 | 6208.5 | 6212.5 | 2000 |
| 2025-05-20 14:02:00 | 6220.5 | 6220.5 | 6211.5 | 6215.0 | 500 |
| 2025-05-20 14:01:00 | 6222.0 | 6222.0 | 6220.5 | 6220.5 | 300 |
| 2025-05-20 14:00:00 | 6224.0 | 6224.0 | 6222.0 | 6222.0 | 200 |
| 2025-05-20 13:59:00 | 6218.5 | 6229.0 | 6218.5 | 6224.0 | 400 |
| 2025-05-20 13:58:00 | 6219.0 | 6221.5 | 6218.0 | 6218.5 | 300 |
| 2025-05-20 13:57:00 | 6218.5 | 6219.0 | 6218.5 | 6219.0 | 100 |
| 2025-05-20 13:56:00 | 6218.5 | 6218.5 | 6218.5 | 6218.5 | 0 |
| 2025-05-20 13:55:00 | 6218.5 | 6218.5 | 6218.5 | 6218.5 | 0 |
| 2025-05-20 13:54:00 | 6213.5 | 6221.5 | 6213.5 | 6218.5 | 400 |
| 2025-05-20 13:53:00 | 6212.5 | 6213.5 | 6212.5 | 6213.5 | 200 |
| 2025-05-20 13:52:00 | 6212.5 | 6212.5 | 6212.5 | 6212.5 | 300 |
| 2025-05-20 13:51:00 | 6211.0 | 6214.0 | 6211.0 | 6214.0 | 100 |
| 2025-05-20 13:50:00 | 6211.0 | 6211.0 | 6211.0 | 6211.0 | 300 |