TATA ELXSI LIMITED (tataelxsi)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 6085.0 | 6091.0 | 6084.0 | 6090.5 | 2100 |
| 2025-07-08 15:28:00 | 6088.0 | 6088.0 | 6084.0 | 6084.0 | 2500 |
| 2025-07-08 15:27:00 | 6087.5 | 6090.0 | 6085.5 | 6090.0 | 1200 |
| 2025-07-08 15:26:00 | 6090.5 | 6090.5 | 6081.0 | 6086.0 | 5100 |
| 2025-07-08 15:25:00 | 6084.0 | 6089.5 | 6084.0 | 6089.0 | 4600 |
| 2025-07-08 15:24:00 | 6087.0 | 6087.0 | 6084.5 | 6084.5 | 3700 |
| 2025-07-08 15:23:00 | 6087.5 | 6090.0 | 6087.5 | 6090.0 | 7600 |
| 2025-07-08 15:22:00 | 6092.5 | 6092.5 | 6087.5 | 6087.5 | 2100 |
| 2025-07-08 15:21:00 | 6092.5 | 6092.5 | 6092.0 | 6092.0 | 2900 |
| 2025-07-08 15:20:00 | 6091.5 | 6091.5 | 6090.5 | 6090.5 | 1800 |
| 2025-07-08 15:19:00 | 6094.5 | 6095.0 | 6094.5 | 6095.0 | 300 |
| 2025-07-08 15:18:00 | 6091.5 | 6091.5 | 6091.5 | 6091.5 | 200 |
| 2025-07-08 15:17:00 | 6090.0 | 6095.0 | 6090.0 | 6095.0 | 500 |
| 2025-07-08 15:16:00 | 6091.5 | 6091.5 | 6091.5 | 6091.5 | 1600 |
| 2025-07-08 15:15:00 | 6090.0 | 6091.0 | 6090.0 | 6091.0 | 1000 |
| 2025-07-08 15:14:00 | 6087.5 | 6090.0 | 6087.5 | 6087.5 | 900 |
| 2025-07-08 15:13:00 | 6090.0 | 6090.0 | 6085.5 | 6089.5 | 1600 |
| 2025-07-08 15:12:00 | 6092.0 | 6095.0 | 6089.5 | 6095.0 | 500 |
| 2025-07-08 15:11:00 | 6087.5 | 6087.5 | 6087.5 | 6087.5 | 100 |
| 2025-07-08 15:10:00 | 6093.0 | 6095.0 | 6089.0 | 6089.0 | 1700 |
| 2025-07-08 15:09:00 | 6088.5 | 6090.0 | 6086.5 | 6090.0 | 1400 |
| 2025-07-08 15:08:00 | 6086.0 | 6086.5 | 6086.0 | 6086.5 | 400 |
| 2025-07-08 15:07:00 | 6085.0 | 6085.0 | 6084.5 | 6084.5 | 400 |
| 2025-07-08 15:06:00 | 6080.5 | 6082.5 | 6080.5 | 6082.5 | 500 |
| 2025-07-08 15:05:00 | 6081.0 | 6082.5 | 6081.0 | 6082.0 | 4600 |
| 2025-07-08 15:04:00 | 6083.0 | 6083.0 | 6081.0 | 6081.0 | 1300 |
| 2025-07-08 15:03:00 | 6073.0 | 6079.5 | 6072.5 | 6079.5 | 2900 |
| 2025-07-08 15:02:00 | 6069.5 | 6069.5 | 6068.0 | 6068.0 | 2900 |
| 2025-07-08 15:01:00 | 6068.0 | 6068.0 | 6068.0 | 6068.0 | 200 |
| 2025-07-08 15:00:00 | 6066.5 | 6068.5 | 6064.0 | 6068.5 | 3700 |
| 2025-07-08 14:59:00 | 6066.5 | 6068.0 | 6066.5 | 6068.0 | 600 |
| 2025-07-08 14:58:00 | 6061.0 | 6063.0 | 6061.0 | 6063.0 | 600 |
| 2025-07-08 14:57:00 | 6061.0 | 6061.0 | 6061.0 | 6061.0 | 200 |
| 2025-07-08 14:56:00 | 6063.0 | 6063.0 | 6063.0 | 6063.0 | 400 |
| 2025-07-08 14:55:00 | 6068.5 | 6068.5 | 6064.0 | 6064.0 | 2900 |
| 2025-07-08 14:54:00 | 6062.0 | 6066.0 | 6062.0 | 6066.0 | 2100 |
| 2025-07-08 14:53:00 | 6061.0 | 6063.0 | 6058.5 | 6063.0 | 4800 |
| 2025-07-08 14:52:00 | 6061.0 | 6061.0 | 6061.0 | 6061.0 | 500 |
| 2025-07-08 14:51:00 | 6061.0 | 6061.0 | 6061.0 | 6061.0 | 0 |
| 2025-07-08 14:50:00 | 6065.5 | 6065.5 | 6061.0 | 6061.0 | 700 |
| 2025-07-08 14:49:00 | 6063.5 | 6063.5 | 6063.5 | 6063.5 | 700 |
| 2025-07-08 14:48:00 | 6064.0 | 6064.0 | 6061.5 | 6061.5 | 700 |
| 2025-07-08 14:47:00 | 6064.0 | 6064.0 | 6063.0 | 6064.0 | 1600 |
| 2025-07-08 14:46:00 | 6064.0 | 6065.0 | 6064.0 | 6065.0 | 1000 |
| 2025-07-08 14:45:00 | 6062.5 | 6065.0 | 6062.0 | 6065.0 | 600 |
| 2025-07-08 14:44:00 | 6066.0 | 6068.0 | 6064.0 | 6064.0 | 600 |
| 2025-07-08 14:43:00 | 6063.0 | 6063.5 | 6062.0 | 6062.0 | 800 |
| 2025-07-08 14:42:00 | 6054.5 | 6060.5 | 6054.5 | 6060.5 | 900 |
| 2025-07-08 14:41:00 | 6051.5 | 6057.5 | 6043.0 | 6056.5 | 3100 |
| 2025-07-08 14:40:00 | 6053.5 | 6053.5 | 6051.5 | 6051.5 | 500 |
| 2025-07-08 14:39:00 | 6054.5 | 6054.5 | 6054.5 | 6054.5 | 200 |
| 2025-07-08 14:38:00 | 6058.5 | 6058.5 | 6058.0 | 6058.0 | 600 |
| 2025-07-08 14:37:00 | 6057.0 | 6057.0 | 6057.0 | 6057.0 | 100 |
| 2025-07-08 14:36:00 | 6055.5 | 6055.5 | 6055.5 | 6055.5 | 300 |
| 2025-07-08 14:35:00 | 6053.5 | 6053.5 | 6053.0 | 6053.0 | 300 |
| 2025-07-08 14:34:00 | 6055.5 | 6055.5 | 6053.0 | 6054.5 | 600 |
| 2025-07-08 14:33:00 | 6056.5 | 6056.5 | 6056.5 | 6056.5 | 200 |
| 2025-07-08 14:32:00 | 6055.5 | 6055.5 | 6055.5 | 6055.5 | 300 |
| 2025-07-08 14:31:00 | 6052.0 | 6052.0 | 6052.0 | 6052.0 | 100 |
| 2025-07-08 14:30:00 | 6053.0 | 6055.0 | 6047.5 | 6047.5 | 700 |
| 2025-07-08 14:29:00 | 6051.0 | 6053.0 | 6051.0 | 6053.0 | 1300 |
| 2025-07-08 14:28:00 | 6052.5 | 6053.0 | 6051.5 | 6053.0 | 500 |
| 2025-07-08 14:27:00 | 6045.0 | 6050.5 | 6045.0 | 6050.5 | 2500 |
| 2025-07-08 14:26:00 | 6044.0 | 6047.5 | 6043.0 | 6045.0 | 5200 |
| 2025-07-08 14:25:00 | 6054.0 | 6054.0 | 6053.5 | 6053.5 | 800 |
| 2025-07-08 14:24:00 | 6054.0 | 6054.0 | 6054.0 | 6054.0 | 500 |
| 2025-07-08 14:23:00 | 6055.0 | 6055.0 | 6053.5 | 6053.5 | 200 |
| 2025-07-08 14:22:00 | 6052.0 | 6055.5 | 6052.0 | 6055.0 | 1000 |
| 2025-07-08 14:21:00 | 6064.5 | 6064.5 | 6064.0 | 6064.0 | 1400 |
| 2025-07-08 14:20:00 | 6064.0 | 6065.0 | 6064.0 | 6065.0 | 1200 |
| 2025-07-08 14:19:00 | 6063.5 | 6064.5 | 6063.5 | 6064.5 | 900 |
| 2025-07-08 14:18:00 | 6061.0 | 6061.0 | 6061.0 | 6061.0 | 1900 |
| 2025-07-08 14:17:00 | 6066.0 | 6066.0 | 6060.5 | 6060.5 | 8600 |
| 2025-07-08 14:16:00 | 6065.5 | 6065.5 | 6065.0 | 6065.0 | 600 |
| 2025-07-08 14:15:00 | 6067.0 | 6067.0 | 6066.5 | 6066.5 | 2000 |
| 2025-07-08 14:14:00 | 6066.5 | 6066.5 | 6065.0 | 6066.0 | 2200 |
| 2025-07-08 14:13:00 | 6072.5 | 6072.5 | 6064.5 | 6064.5 | 2300 |
| 2025-07-08 14:12:00 | 6074.0 | 6074.0 | 6071.0 | 6071.0 | 1800 |
| 2025-07-08 14:11:00 | 6076.0 | 6076.0 | 6074.5 | 6074.5 | 1200 |
| 2025-07-08 14:10:00 | 6079.5 | 6079.5 | 6079.5 | 6079.5 | 400 |
| 2025-07-08 14:09:00 | 6079.5 | 6079.5 | 6079.5 | 6079.5 | 0 |
| 2025-07-08 14:08:00 | 6078.0 | 6079.5 | 6077.5 | 6079.5 | 600 |
| 2025-07-08 14:07:00 | 6079.0 | 6079.0 | 6075.0 | 6075.0 | 900 |
| 2025-07-08 14:06:00 | 6078.5 | 6078.5 | 6075.5 | 6078.0 | 600 |
| 2025-07-08 14:05:00 | 6082.5 | 6084.0 | 6082.5 | 6082.5 | 1100 |
| 2025-07-08 14:04:00 | 6084.0 | 6084.0 | 6084.0 | 6084.0 | 500 |
| 2025-07-08 14:03:00 | 6092.5 | 6092.5 | 6085.5 | 6085.5 | 1000 |
| 2025-07-08 14:02:00 | 6088.0 | 6088.0 | 6088.0 | 6088.0 | 0 |
| 2025-07-08 14:01:00 | 6086.0 | 6088.0 | 6086.0 | 6088.0 | 300 |
| 2025-07-08 14:00:00 | 6088.0 | 6088.0 | 6088.0 | 6088.0 | 300 |
| 2025-07-08 13:59:00 | 6088.5 | 6088.5 | 6088.5 | 6088.5 | 0 |
| 2025-07-08 13:58:00 | 6088.5 | 6088.5 | 6088.5 | 6088.5 | 400 |
| 2025-07-08 13:57:00 | 6086.5 | 6086.5 | 6086.5 | 6086.5 | 200 |
| 2025-07-08 13:56:00 | 6089.5 | 6089.5 | 6089.5 | 6089.5 | 100 |
| 2025-07-08 13:55:00 | 6091.0 | 6091.0 | 6091.0 | 6091.0 | 0 |
| 2025-07-08 13:54:00 | 6091.0 | 6091.0 | 6091.0 | 6091.0 | 200 |
| 2025-07-08 13:53:00 | 6089.5 | 6089.5 | 6089.5 | 6089.5 | 0 |
| 2025-07-08 13:52:00 | 6086.0 | 6094.0 | 6086.0 | 6089.5 | 1800 |
| 2025-07-08 13:51:00 | 6092.0 | 6092.0 | 6089.0 | 6090.0 | 1000 |
| 2025-07-08 13:50:00 | 6091.0 | 6095.0 | 6091.0 | 6091.0 | 900 |