TATA ELXSI LIMITED (tataelxsi)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 5526.0 | 5528.0 | 5522.0 | 5522.0 | 1300 |
| 2025-04-25 15:28:00 | 5526.0 | 5529.0 | 5524.5 | 5526.0 | 2600 |
| 2025-04-25 15:27:00 | 5535.0 | 5535.0 | 5526.0 | 5526.0 | 2600 |
| 2025-04-25 15:26:00 | 5533.0 | 5535.0 | 5532.5 | 5535.0 | 600 |
| 2025-04-25 15:25:00 | 5530.0 | 5535.0 | 5530.0 | 5533.0 | 900 |
| 2025-04-25 15:24:00 | 5540.0 | 5540.0 | 5528.5 | 5530.0 | 2800 |
| 2025-04-25 15:23:00 | 5539.0 | 5539.0 | 5535.0 | 5536.5 | 1900 |
| 2025-04-25 15:22:00 | 5539.5 | 5540.0 | 5539.0 | 5539.0 | 900 |
| 2025-04-25 15:21:00 | 5540.5 | 5544.0 | 5537.0 | 5539.5 | 3400 |
| 2025-04-25 15:20:00 | 5532.5 | 5545.0 | 5526.5 | 5544.0 | 9700 |
| 2025-04-25 15:19:00 | 5540.0 | 5540.0 | 5527.5 | 5532.5 | 1600 |
| 2025-04-25 15:18:00 | 5545.5 | 5545.5 | 5535.5 | 5540.0 | 4200 |
| 2025-04-25 15:17:00 | 5538.0 | 5547.0 | 5538.0 | 5545.0 | 2000 |
| 2025-04-25 15:16:00 | 5535.5 | 5538.0 | 5535.5 | 5538.0 | 1800 |
| 2025-04-25 15:15:00 | 5536.5 | 5536.5 | 5532.0 | 5532.5 | 1600 |
| 2025-04-25 15:14:00 | 5536.0 | 5539.0 | 5533.5 | 5538.5 | 1300 |
| 2025-04-25 15:13:00 | 5540.0 | 5540.0 | 5533.5 | 5536.0 | 2200 |
| 2025-04-25 15:12:00 | 5549.5 | 5550.0 | 5540.0 | 5540.0 | 2000 |
| 2025-04-25 15:11:00 | 5542.5 | 5552.5 | 5542.5 | 5549.5 | 1700 |
| 2025-04-25 15:10:00 | 5540.0 | 5542.5 | 5539.0 | 5542.5 | 800 |
| 2025-04-25 15:09:00 | 5534.5 | 5547.0 | 5532.0 | 5540.5 | 7100 |
| 2025-04-25 15:08:00 | 5534.0 | 5534.5 | 5530.0 | 5534.5 | 2400 |
| 2025-04-25 15:07:00 | 5531.5 | 5537.5 | 5531.5 | 5535.5 | 700 |
| 2025-04-25 15:06:00 | 5535.0 | 5536.5 | 5531.5 | 5531.5 | 1600 |
| 2025-04-25 15:05:00 | 5527.5 | 5537.5 | 5527.0 | 5535.0 | 1500 |
| 2025-04-25 15:04:00 | 5520.0 | 5530.0 | 5520.0 | 5527.5 | 3600 |
| 2025-04-25 15:03:00 | 5517.0 | 5525.0 | 5517.0 | 5520.0 | 800 |
| 2025-04-25 15:02:00 | 5520.5 | 5520.5 | 5514.0 | 5517.0 | 2800 |
| 2025-04-25 15:01:00 | 5524.5 | 5524.5 | 5519.0 | 5521.0 | 800 |
| 2025-04-25 15:00:00 | 5522.0 | 5536.5 | 5522.0 | 5524.5 | 1800 |
| 2025-04-25 14:59:00 | 5521.5 | 5522.0 | 5517.0 | 5522.0 | 1600 |
| 2025-04-25 14:58:00 | 5524.0 | 5529.0 | 5521.5 | 5521.5 | 600 |
| 2025-04-25 14:57:00 | 5526.0 | 5527.0 | 5524.0 | 5524.0 | 1400 |
| 2025-04-25 14:56:00 | 5531.5 | 5531.5 | 5526.0 | 5526.0 | 600 |
| 2025-04-25 14:55:00 | 5524.5 | 5531.5 | 5522.5 | 5531.5 | 1000 |
| 2025-04-25 14:54:00 | 5529.5 | 5529.5 | 5524.0 | 5524.5 | 1400 |
| 2025-04-25 14:53:00 | 5531.5 | 5531.5 | 5525.0 | 5529.5 | 3700 |
| 2025-04-25 14:52:00 | 5521.5 | 5526.0 | 5521.5 | 5526.0 | 1400 |
| 2025-04-25 14:51:00 | 5532.0 | 5532.5 | 5524.0 | 5524.0 | 1500 |
| 2025-04-25 14:50:00 | 5535.0 | 5535.0 | 5532.0 | 5532.0 | 900 |
| 2025-04-25 14:49:00 | 5526.0 | 5534.0 | 5526.0 | 5534.0 | 800 |
| 2025-04-25 14:48:00 | 5520.0 | 5526.0 | 5520.0 | 5526.0 | 1200 |
| 2025-04-25 14:47:00 | 5522.5 | 5522.5 | 5515.0 | 5520.0 | 2500 |
| 2025-04-25 14:46:00 | 5541.5 | 5541.5 | 5518.0 | 5522.5 | 3700 |
| 2025-04-25 14:45:00 | 5545.5 | 5545.5 | 5541.5 | 5541.5 | 700 |
| 2025-04-25 14:44:00 | 5539.5 | 5547.0 | 5539.5 | 5547.0 | 500 |
| 2025-04-25 14:43:00 | 5543.0 | 5543.0 | 5538.0 | 5539.5 | 800 |
| 2025-04-25 14:42:00 | 5549.0 | 5552.0 | 5543.0 | 5543.0 | 1100 |
| 2025-04-25 14:41:00 | 5540.0 | 5549.0 | 5540.0 | 5549.0 | 1400 |
| 2025-04-25 14:40:00 | 5547.0 | 5547.0 | 5540.0 | 5540.0 | 1200 |
| 2025-04-25 14:39:00 | 5543.0 | 5550.5 | 5542.5 | 5548.5 | 4100 |
| 2025-04-25 14:38:00 | 5544.5 | 5546.0 | 5542.5 | 5542.5 | 1500 |
| 2025-04-25 14:37:00 | 5541.5 | 5548.0 | 5540.5 | 5544.0 | 1600 |
| 2025-04-25 14:36:00 | 5550.0 | 5554.0 | 5535.0 | 5543.0 | 4800 |
| 2025-04-25 14:35:00 | 5559.5 | 5559.5 | 5547.0 | 5547.0 | 3600 |
| 2025-04-25 14:34:00 | 5560.0 | 5562.0 | 5558.5 | 5561.0 | 1300 |
| 2025-04-25 14:33:00 | 5564.0 | 5564.0 | 5556.5 | 5560.0 | 1000 |
| 2025-04-25 14:32:00 | 5570.5 | 5570.5 | 5564.0 | 5564.0 | 400 |
| 2025-04-25 14:31:00 | 5568.0 | 5570.5 | 5568.0 | 5570.5 | 1500 |
| 2025-04-25 14:30:00 | 5576.0 | 5576.0 | 5568.0 | 5568.0 | 1500 |
| 2025-04-25 14:29:00 | 5575.0 | 5576.0 | 5575.0 | 5576.0 | 700 |
| 2025-04-25 14:28:00 | 5585.0 | 5585.0 | 5574.0 | 5575.0 | 1000 |
| 2025-04-25 14:27:00 | 5585.0 | 5585.0 | 5585.0 | 5585.0 | 0 |
| 2025-04-25 14:26:00 | 5585.0 | 5585.0 | 5580.0 | 5585.0 | 300 |
| 2025-04-25 14:25:00 | 5585.0 | 5585.0 | 5585.0 | 5585.0 | 0 |
| 2025-04-25 14:24:00 | 5583.0 | 5585.0 | 5583.0 | 5585.0 | 200 |
| 2025-04-25 14:23:00 | 5587.0 | 5588.5 | 5583.0 | 5583.0 | 400 |
| 2025-04-25 14:22:00 | 5577.5 | 5584.0 | 5577.5 | 5584.0 | 800 |
| 2025-04-25 14:21:00 | 5579.0 | 5582.5 | 5577.5 | 5577.5 | 200 |
| 2025-04-25 14:20:00 | 5589.0 | 5589.0 | 5579.0 | 5579.0 | 600 |
| 2025-04-25 14:19:00 | 5589.0 | 5589.0 | 5589.0 | 5589.0 | 600 |
| 2025-04-25 14:18:00 | 5594.0 | 5594.0 | 5589.0 | 5589.0 | 200 |
| 2025-04-25 14:17:00 | 5598.0 | 5598.0 | 5593.0 | 5594.0 | 500 |
| 2025-04-25 14:16:00 | 5585.0 | 5597.0 | 5585.0 | 5597.0 | 400 |
| 2025-04-25 14:15:00 | 5575.5 | 5585.0 | 5575.5 | 5585.0 | 100 |
| 2025-04-25 14:14:00 | 5574.5 | 5580.0 | 5574.5 | 5575.5 | 1200 |
| 2025-04-25 14:13:00 | 5571.5 | 5577.0 | 5571.5 | 5574.5 | 800 |
| 2025-04-25 14:12:00 | 5579.0 | 5580.5 | 5570.0 | 5570.0 | 1700 |
| 2025-04-25 14:11:00 | 5579.5 | 5583.5 | 5579.5 | 5581.0 | 800 |
| 2025-04-25 14:10:00 | 5580.0 | 5580.0 | 5576.0 | 5579.5 | 1400 |
| 2025-04-25 14:09:00 | 5587.5 | 5590.5 | 5580.0 | 5580.0 | 1600 |
| 2025-04-25 14:08:00 | 5597.0 | 5597.0 | 5590.0 | 5590.0 | 400 |
| 2025-04-25 14:07:00 | 5603.5 | 5603.5 | 5597.0 | 5597.0 | 1200 |
| 2025-04-25 14:06:00 | 5602.0 | 5603.5 | 5602.0 | 5603.5 | 300 |
| 2025-04-25 14:05:00 | 5605.0 | 5609.0 | 5602.0 | 5602.0 | 1200 |
| 2025-04-25 14:04:00 | 5607.0 | 5607.0 | 5601.5 | 5605.0 | 900 |
| 2025-04-25 14:03:00 | 5617.5 | 5617.5 | 5607.0 | 5607.0 | 600 |
| 2025-04-25 14:02:00 | 5621.0 | 5621.0 | 5617.5 | 5617.5 | 500 |
| 2025-04-25 14:01:00 | 5624.5 | 5630.0 | 5621.0 | 5621.0 | 3500 |
| 2025-04-25 14:00:00 | 5627.0 | 5627.0 | 5621.0 | 5624.5 | 1000 |
| 2025-04-25 13:59:00 | 5622.0 | 5628.5 | 5617.5 | 5628.0 | 3300 |
| 2025-04-25 13:58:00 | 5627.0 | 5630.0 | 5627.0 | 5627.0 | 800 |
| 2025-04-25 13:57:00 | 5623.5 | 5627.0 | 5623.5 | 5627.0 | 500 |
| 2025-04-25 13:56:00 | 5622.5 | 5627.0 | 5620.0 | 5622.0 | 1500 |
| 2025-04-25 13:55:00 | 5618.5 | 5621.0 | 5615.5 | 5621.0 | 1600 |
| 2025-04-25 13:54:00 | 5619.0 | 5619.5 | 5618.5 | 5618.5 | 1600 |
| 2025-04-25 13:53:00 | 5615.0 | 5618.5 | 5614.5 | 5618.5 | 900 |
| 2025-04-25 13:52:00 | 5625.0 | 5625.0 | 5615.0 | 5615.0 | 400 |
| 2025-04-25 13:51:00 | 5630.0 | 5630.0 | 5629.0 | 5629.0 | 300 |
| 2025-04-25 13:50:00 | 5627.0 | 5633.5 | 5624.5 | 5630.0 | 1900 |