TATA ELXSI LIMITED (tataelxsi)
TECHNOLOGY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 6094.0 | 6133.0 | 6025.0 | 6091.5 | 193300 |
| 2025-07-07 05:30:00 | 6167.5 | 6167.5 | 6057.0 | 6095.0 | 383900 |
| 2025-07-04 05:30:00 | 6172.0 | 6205.0 | 6086.0 | 6155.5 | 230400 |
| 2025-07-03 05:30:00 | 6125.0 | 6210.0 | 6118.0 | 6139.5 | 232000 |
| 2025-07-02 05:30:00 | 6150.0 | 6150.0 | 5988.0 | 6120.5 | 442900 |
| 2025-07-01 05:30:00 | 6272.0 | 6300.0 | 6078.0 | 6142.5 | 365600 |
| 2025-06-30 05:30:00 | 6290.0 | 6321.5 | 6235.5 | 6271.5 | 125900 |
| 2025-06-27 05:30:00 | 6262.0 | 6344.0 | 6244.0 | 6280.0 | 241600 |
| 2025-06-26 05:30:00 | 6249.0 | 6300.0 | 6198.0 | 6276.5 | 263800 |
| 2025-06-25 05:30:00 | 6326.5 | 6326.5 | 6207.0 | 6267.5 | 477200 |
| 2025-06-24 05:30:00 | 6352.5 | 6394.5 | 6184.0 | 6254.0 | 693000 |
| 2025-06-23 05:30:00 | 6252.0 | 6350.0 | 6115.0 | 6324.5 | 799300 |
| 2025-06-20 05:30:00 | 6225.0 | 6324.0 | 6200.0 | 6304.0 | 291600 |
| 2025-06-19 05:30:00 | 6460.0 | 6469.5 | 6213.0 | 6227.0 | 379300 |
| 2025-06-18 05:30:00 | 6433.0 | 6469.0 | 6341.0 | 6435.0 | 225400 |
| 2025-06-17 05:30:00 | 6365.5 | 6465.0 | 6365.5 | 6407.0 | 165600 |
| 2025-06-16 05:30:00 | 6360.0 | 6426.0 | 6229.5 | 6384.5 | 307900 |
| 2025-06-13 05:30:00 | 6360.0 | 6459.0 | 6325.5 | 6397.5 | 196300 |
| 2025-06-12 05:30:00 | 6565.5 | 6575.0 | 6410.0 | 6445.0 | 469100 |
| 2025-06-11 05:30:00 | 6552.5 | 6605.0 | 6490.0 | 6530.0 | 217300 |
| 2025-06-10 05:30:00 | 6600.0 | 6653.0 | 6530.0 | 6562.5 | 277100 |
| 2025-06-09 05:30:00 | 6433.0 | 6594.5 | 6421.5 | 6556.0 | 247800 |
| 2025-06-06 05:30:00 | 6390.0 | 6449.5 | 6344.0 | 6384.5 | 92300 |
| 2025-06-05 05:30:00 | 6330.0 | 6422.0 | 6330.0 | 6409.5 | 96800 |
| 2025-06-04 05:30:00 | 6275.5 | 6380.0 | 6275.5 | 6364.0 | 105700 |
| 2025-06-03 05:30:00 | 6330.0 | 6360.0 | 6254.5 | 6278.5 | 116500 |
| 2025-06-02 05:30:00 | 6313.0 | 6345.0 | 6272.5 | 6324.5 | 131100 |
| 2025-05-30 05:30:00 | 6387.5 | 6398.5 | 6313.5 | 6347.0 | 174000 |
| 2025-05-29 05:30:00 | 6499.5 | 6552.0 | 6417.5 | 6515.5 | 494400 |
| 2025-05-28 05:30:00 | 6404.5 | 6480.0 | 6352.5 | 6460.0 | 574700 |
| 2025-05-27 05:30:00 | 6431.5 | 6475.0 | 6367.0 | 6416.0 | 585100 |
| 2025-05-26 05:30:00 | 6309.5 | 6467.0 | 6272.0 | 6434.0 | 758000 |
| 2025-05-23 05:30:00 | 6205.0 | 6313.0 | 6200.0 | 6288.5 | 252400 |
| 2025-05-22 05:30:00 | 6185.0 | 6209.5 | 6136.0 | 6199.5 | 171900 |
| 2025-05-21 05:30:00 | 6179.5 | 6225.5 | 6127.5 | 6193.0 | 169800 |
| 2025-05-20 05:30:00 | 6320.0 | 6330.0 | 6174.5 | 6194.5 | 260600 |
| 2025-05-19 05:30:00 | 6218.0 | 6288.0 | 6170.5 | 6249.0 | 282900 |
| 2025-05-16 05:30:00 | 6200.0 | 6230.0 | 6157.0 | 6218.0 | 187700 |
| 2025-05-15 05:30:00 | 6112.5 | 6226.0 | 6078.0 | 6187.5 | 273700 |
| 2025-05-14 05:30:00 | 6033.0 | 6144.0 | 5980.0 | 6117.5 | 481400 |
| 2025-05-13 05:30:00 | 6193.0 | 6193.0 | 5973.5 | 5992.0 | 195400 |
| 2025-05-12 05:30:00 | 5850.0 | 6138.5 | 5784.0 | 6122.0 | 565900 |
| 2025-05-09 05:30:00 | 5501.5 | 5782.5 | 5501.5 | 5739.5 | 355200 |
| 2025-05-08 05:30:00 | 5781.0 | 5937.5 | 5675.0 | 5712.0 | 307300 |
| 2025-05-07 05:30:00 | 5586.0 | 5776.0 | 5586.0 | 5757.0 | 180500 |
| 2025-05-06 05:30:00 | 5837.0 | 5857.0 | 5662.5 | 5690.5 | 259500 |
| 2025-05-05 05:30:00 | 5859.5 | 5859.5 | 5773.0 | 5816.0 | 188000 |
| 2025-05-02 05:30:00 | 5678.5 | 5876.0 | 5678.5 | 5819.0 | 349800 |
| 2025-04-30 05:30:00 | 5733.0 | 5788.5 | 5650.0 | 5747.0 | 220400 |
| 2025-04-29 05:30:00 | 5696.5 | 5790.0 | 5685.0 | 5758.5 | 339500 |
| 2025-04-28 05:30:00 | 5511.0 | 5680.0 | 5465.0 | 5657.5 | 388300 |
| 2025-04-25 05:30:00 | 5807.5 | 5836.0 | 5514.0 | 5535.0 | 731400 |
| 2025-04-24 05:30:00 | 5684.5 | 5952.5 | 5662.0 | 5925.0 | 908400 |
| 2025-04-23 05:30:00 | 5480.0 | 5692.0 | 5464.5 | 5676.5 | 1025800 |
| 2025-04-22 05:30:00 | 5345.0 | 5503.5 | 5270.0 | 5470.5 | 208400 |
| 2025-04-21 05:30:00 | 4770.0 | 5394.5 | 4761.0 | 5348.5 | 3477700 |
| 2025-04-17 05:30:00 | 4827.0 | 4874.5 | 4735.5 | 4815.5 | 837900 |
| 2025-04-16 05:30:00 | 4926.0 | 4926.0 | 4787.0 | 4862.5 | 888500 |
| 2025-04-15 05:30:00 | 4800.0 | 4960.0 | 4752.5 | 4914.0 | 961000 |
| 2025-04-11 05:30:00 | 4750.2 | 4878.6 | 4651.1 | 4701.9 | 565200 |
| 2025-04-09 05:30:00 | 4810.0 | 4810.75 | 4685.0 | 4719.8 | 425400 |
| 2025-04-08 05:30:00 | 4802.0 | 5008.6 | 4704.0 | 4838.55 | 593600 |
| 2025-04-07 05:30:00 | 4802.25 | 4902.25 | 4641.3 | 4790.3 | 776900 |
| 2025-04-04 05:30:00 | 5106.0 | 5154.0 | 4943.85 | 5000.0 | 917700 |
| 2025-04-03 05:30:00 | 5095.0 | 5202.4 | 5030.0 | 5169.15 | 680400 |
| 2025-04-02 05:30:00 | 5024.7 | 5174.3 | 4958.95 | 5161.7 | 543400 |
| 2025-04-01 05:30:00 | 5055.3 | 5094.6 | 4918.1 | 4981.55 | 657400 |
| 2025-03-28 05:30:00 | 5307.65 | 5340.0 | 5024.0 | 5063.3 | 948300 |
| 2025-03-27 05:30:00 | 5400.0 | 5527.0 | 5204.0 | 5271.1 | 872100 |
| 2025-03-26 05:30:00 | 5494.35 | 5615.15 | 5450.0 | 5570.1 | 482800 |
| 2025-03-25 05:30:00 | 5682.0 | 5736.95 | 5452.0 | 5472.25 | 595700 |
| 2025-03-24 05:30:00 | 5480.0 | 5663.95 | 5400.0 | 5631.65 | 773700 |
| 2025-03-21 05:30:00 | 5335.45 | 5515.3 | 5300.95 | 5451.8 | 379700 |
| 2025-03-20 05:30:00 | 5327.65 | 5490.0 | 5327.65 | 5378.35 | 317800 |
| 2025-03-19 05:30:00 | 5289.95 | 5396.0 | 5208.4 | 5366.1 | 289200 |
| 2025-03-18 05:30:00 | 5254.6 | 5304.45 | 5195.45 | 5274.15 | 186700 |
| 2025-03-17 05:30:00 | 5283.35 | 5283.35 | 5138.05 | 5174.8 | 188000 |
| 2025-03-13 05:30:00 | 5285.0 | 5352.8 | 5195.0 | 5204.6 | 139700 |
| 2025-03-12 05:30:00 | 5507.55 | 5507.55 | 5193.6 | 5272.45 | 323100 |
| 2025-03-11 05:30:00 | 5366.85 | 5478.15 | 5341.9 | 5425.35 | 185500 |
| 2025-03-10 05:30:00 | 5607.35 | 5647.0 | 5400.55 | 5449.65 | 214900 |
| 2025-03-07 05:30:00 | 5579.8 | 5637.35 | 5550.75 | 5582.35 | 239800 |
| 2025-03-06 05:30:00 | 5595.4 | 5685.5 | 5565.0 | 5596.5 | 138100 |
| 2025-03-05 05:30:00 | 5350.4 | 5547.85 | 5350.4 | 5536.4 | 173900 |
| 2025-03-04 05:30:00 | 5315.0 | 5445.0 | 5300.0 | 5384.2 | 155900 |
| 2025-03-03 05:30:00 | 5390.7 | 5434.7 | 5314.7 | 5415.2 | 134500 |
| 2025-02-28 05:30:00 | 5520.0 | 5549.95 | 5261.1 | 5343.65 | 303700 |
| 2025-02-27 05:30:00 | 5674.0 | 5682.95 | 5520.1 | 5564.05 | 280000 |
| 2025-02-25 05:30:00 | 5826.65 | 5865.15 | 5661.55 | 5696.75 | 406500 |
| 2025-02-24 05:30:00 | 5918.5 | 5920.0 | 5763.5 | 5843.75 | 513300 |
| 2025-02-21 05:30:00 | 6033.65 | 6068.4 | 5922.4 | 5953.25 | 565500 |
| 2025-02-20 05:30:00 | 6011.0 | 6069.8 | 5964.95 | 6018.45 | 171400 |
| 2025-02-19 05:30:00 | 6045.2 | 6117.4 | 5938.1 | 6001.95 | 247200 |
| 2025-02-18 05:30:00 | 6125.0 | 6172.2 | 6055.6 | 6109.0 | 135800 |
| 2025-02-17 05:30:00 | 6114.85 | 6170.0 | 6031.2 | 6153.7 | 143300 |
| 2025-02-14 05:30:00 | 6184.85 | 6214.95 | 6070.0 | 6155.75 | 188700 |
| 2025-02-13 05:30:00 | 6187.85 | 6187.85 | 6069.45 | 6119.9 | 169200 |
| 2025-02-12 05:30:00 | 6198.3 | 6198.3 | 6038.65 | 6153.8 | 220200 |
| 2025-02-11 05:30:00 | 6351.5 | 6355.0 | 6110.3 | 6128.55 | 226200 |
| 2025-02-10 05:30:00 | 6357.8 | 6444.55 | 6343.55 | 6387.4 | 124800 |