Price Data Selection & Download
Tata Elxsi Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹10760.00
August 17, 2022
NSE Exchange
Share Price All Time Low
₹30.58
May 29, 2003
NSE Exchange
Highest Volume Trading Day
14,593,140
December 03, 2009 • ₹113.55
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
TATAELXSI daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹3359.00 | ₹3556.60 | ₹3353.90 | ₹3538.00 | 1,304,975 |
| 2026-07-23 | ₹3410.60 | ₹3430.40 | ₹3378.00 | ₹3387.60 | 378,796 |
| 2026-07-22 | ₹3456.00 | ₹3456.90 | ₹3400.00 | ₹3406.60 | 367,148 |
| 2026-07-21 | ₹3536.70 | ₹3545.00 | ₹3454.00 | ₹3461.60 | 497,377 |
| 2026-07-20 | ₹3505.00 | ₹3565.80 | ₹3486.00 | ₹3536.70 | 337,983 |
| 2026-07-17 | ₹3538.10 | ₹3579.50 | ₹3481.10 | ₹3503.20 | 449,370 |
| 2026-07-16 | ₹3519.90 | ₹3594.00 | ₹3510.30 | ₹3537.80 | 594,468 |
| 2026-07-15 | ₹3533.00 | ₹3549.80 | ₹3469.70 | ₹3520.40 | 1,771,347 |
| 2026-07-14 | ₹3823.60 | ₹3840.00 | ₹3681.10 | ₹3697.30 | 552,431 |
| 2026-07-13 | ₹3690.30 | ₹3840.00 | ₹3672.80 | ₹3823.60 | 687,570 |
| 2026-07-10 | ₹3669.00 | ₹3734.70 | ₹3652.00 | ₹3690.30 | 377,470 |
| 2026-07-09 | ₹3629.40 | ₹3642.00 | ₹3588.70 | ₹3621.40 | 161,131 |
| 2026-07-08 | ₹3707.00 | ₹3707.00 | ₹3612.90 | ₹3623.60 | 208,579 |
| 2026-07-07 | ₹3664.00 | ₹3732.80 | ₹3658.60 | ₹3707.20 | 388,855 |
| 2026-07-06 | ₹3693.30 | ₹3693.60 | ₹3640.00 | ₹3658.60 | 164,723 |
| 2026-07-03 | ₹3719.90 | ₹3742.90 | ₹3662.30 | ₹3678.90 | 310,095 |
| 2026-07-02 | ₹3599.10 | ₹3719.00 | ₹3598.70 | ₹3671.10 | 560,469 |
| 2026-07-01 | ₹3769.80 | ₹3769.80 | ₹3562.00 | ₹3587.80 | 1,674,450 |
| 2026-06-30 | ₹3990.00 | ₹3992.60 | ₹3813.80 | ₹3829.70 | 473,952 |
| 2026-06-29 | ₹4041.00 | ₹4054.90 | ₹3952.20 | ₹3980.40 | 365,077 |
| 2026-06-25 | ₹4053.00 | ₹4089.00 | ₹4015.00 | ₹4028.30 | 209,871 |
| 2026-06-24 | ₹4076.10 | ₹4099.90 | ₹4011.10 | ₹4025.50 | 244,766 |
| 2026-06-23 | ₹4115.30 | ₹4124.70 | ₹4054.00 | ₹4076.10 | 166,251 |
| 2026-06-22 | ₹4085.70 | ₹4139.30 | ₹4085.70 | ₹4115.30 | 178,563 |
| 2026-06-19 | ₹4050.00 | ₹4095.00 | ₹3926.10 | ₹4065.50 | 593,779 |
| 2026-06-18 | ₹4094.00 | ₹4145.00 | ₹4046.20 | ₹4116.00 | 316,532 |
| 2026-06-17 | ₹4122.10 | ₹4157.00 | ₹4022.50 | ₹4094.60 | 267,544 |
| 2026-06-16 | ₹4089.90 | ₹4125.00 | ₹4071.00 | ₹4119.00 | 142,275 |
| 2026-06-15 | ₹4120.00 | ₹4140.00 | ₹4057.00 | ₹4068.20 | 194,208 |
| 2026-06-12 | ₹4050.40 | ₹4075.00 | ₹4012.10 | ₹4064.90 | 133,157 |
| 2026-06-11 | ₹4080.00 | ₹4080.00 | ₹3981.00 | ₹4009.10 | 209,559 |
| 2026-06-10 | ₹4205.20 | ₹4215.40 | ₹4075.80 | ₹4092.20 | 265,490 |
| 2026-06-09 | ₹4285.00 | ₹4285.90 | ₹4205.00 | ₹4257.20 | 162,583 |
| 2026-06-08 | ₹4266.10 | ₹4301.00 | ₹4227.80 | ₹4255.40 | 144,317 |
| 2026-06-05 | ₹4343.00 | ₹4365.00 | ₹4272.10 | ₹4301.10 | 169,218 |
| 2026-06-04 | ₹4320.00 | ₹4322.50 | ₹4266.50 | ₹4295.20 | 331,580 |
| 2026-06-03 | ₹4496.10 | ₹4497.90 | ₹4287.00 | ₹4347.00 | 498,745 |
| 2026-06-02 | ₹4301.00 | ₹4542.80 | ₹4301.00 | ₹4530.30 | 940,780 |
| 2026-06-01 | ₹4306.90 | ₹4380.00 | ₹4290.60 | ₹4302.90 | 204,874 |
| 2026-05-29 | ₹4370.00 | ₹4424.60 | ₹4265.00 | ₹4285.40 | 290,950 |
| 2026-05-27 | ₹4345.00 | ₹4369.90 | ₹4321.00 | ₹4331.20 | 172,636 |
| 2026-05-26 | ₹4310.20 | ₹4353.00 | ₹4310.00 | ₹4335.60 | 191,626 |
| 2026-05-25 | ₹4355.10 | ₹4394.00 | ₹4300.00 | ₹4327.20 | 287,410 |
| 2026-05-22 | ₹4220.00 | ₹4320.00 | ₹4177.30 | ₹4311.10 | 273,949 |
| 2026-05-21 | ₹4214.90 | ₹4236.10 | ₹4182.60 | ₹4217.70 | 140,584 |
| 2026-05-20 | ₹4180.00 | ₹4219.90 | ₹4138.20 | ₹4175.10 | 173,872 |
| 2026-05-19 | ₹4175.00 | ₹4276.50 | ₹4175.00 | ₹4186.10 | 318,470 |
| 2026-05-18 | ₹4126.10 | ₹4160.00 | ₹4037.40 | ₹4154.60 | 230,350 |
| 2026-05-15 | ₹4030.00 | ₹4140.50 | ₹4012.10 | ₹4125.60 | 279,144 |
| 2026-05-14 | ₹4050.00 | ₹4056.00 | ₹3945.00 | ₹4025.60 | 278,082 |
| 2026-05-13 | ₹4082.20 | ₹4094.00 | ₹4019.80 | ₹4034.20 | 207,466 |
| 2026-05-12 | ₹4219.90 | ₹4223.90 | ₹4075.10 | ₹4082.20 | 305,282 |
| 2026-05-11 | ₹4331.90 | ₹4331.90 | ₹4240.00 | ₹4245.10 | 163,877 |
| 2026-05-08 | ₹4275.00 | ₹4347.40 | ₹4271.00 | ₹4319.60 | 204,444 |
| 2026-05-07 | ₹4305.00 | ₹4328.70 | ₹4265.00 | ₹4297.40 | 182,289 |
| 2026-05-06 | ₹4248.50 | ₹4318.00 | ₹4240.20 | ₹4281.30 | 287,870 |
| 2026-05-05 | ₹4171.90 | ₹4227.50 | ₹4151.00 | ₹4219.40 | 176,943 |
| 2026-05-04 | ₹4150.00 | ₹4190.00 | ₹4127.30 | ₹4178.70 | 187,805 |
| 2026-04-30 | ₹4148.40 | ₹4171.40 | ₹4090.00 | ₹4129.90 | 267,038 |
| 2026-04-29 | ₹4141.00 | ₹4199.30 | ₹4137.00 | ₹4148.40 | 282,871 |
| 2026-04-28 | ₹4188.70 | ₹4208.40 | ₹4105.50 | ₹4131.60 | 329,648 |
| 2026-04-27 | ₹4204.90 | ₹4283.40 | ₹4180.00 | ₹4188.70 | 632,056 |
| 2026-04-24 | ₹4233.50 | ₹4298.30 | ₹4157.70 | ₹4193.00 | 412,945 |
| 2026-04-23 | ₹4355.00 | ₹4381.00 | ₹4211.00 | ₹4233.50 | 655,925 |
| 2026-04-22 | ₹4589.60 | ₹4589.60 | ₹4350.00 | ₹4362.50 | 1,796,463 |
| 2026-04-21 | ₹4517.10 | ₹4670.00 | ₹4516.60 | ₹4650.70 | 349,882 |
| 2026-04-20 | ₹4582.30 | ₹4589.80 | ₹4485.10 | ₹4516.60 | 250,514 |
| 2026-04-17 | ₹4592.00 | ₹4753.60 | ₹4567.60 | ₹4592.50 | 366,696 |
| 2026-04-16 | ₹4590.20 | ₹4639.60 | ₹4511.10 | ₹4593.60 | 304,117 |
| 2026-04-15 | ₹4455.00 | ₹4560.00 | ₹4436.00 | ₹4540.60 | 236,100 |
| 2026-04-13 | ₹4380.00 | ₹4429.50 | ₹4335.00 | ₹4411.40 | 126,520 |
| 2026-04-10 | ₹4490.00 | ₹4490.00 | ₹4375.00 | ₹4445.30 | 200,289 |
| 2026-04-09 | ₹4448.90 | ₹4475.00 | ₹4360.00 | ₹4452.00 | 197,459 |
| 2026-04-08 | ₹4490.00 | ₹4490.00 | ₹4388.00 | ₹4434.40 | 203,424 |
| 2026-04-07 | ₹4254.80 | ₹4379.00 | ₹4206.10 | ₹4357.60 | 395,906 |
| 2026-04-06 | ₹4243.00 | ₹4300.00 | ₹4221.00 | ₹4272.30 | 204,565 |
| 2026-04-02 | ₹4100.00 | ₹4254.20 | ₹4023.60 | ₹4241.30 | 282,399 |
| 2026-04-01 | ₹4109.30 | ₹4217.90 | ₹4051.00 | ₹4127.10 | 263,560 |
| 2026-03-30 | ₹4125.00 | ₹4130.00 | ₹3966.20 | ₹3976.60 | 346,542 |
| 2026-03-27 | ₹4190.10 | ₹4264.60 | ₹4140.00 | ₹4160.80 | 325,398 |
| 2026-03-25 | ₹4205.60 | ₹4288.00 | ₹4187.50 | ₹4213.40 | 262,185 |
| 2026-03-24 | ₹4216.00 | ₹4280.00 | ₹4100.00 | ₹4180.20 | 291,011 |
| 2026-03-23 | ₹4190.00 | ₹4190.00 | ₹4111.00 | ₹4130.60 | 299,035 |
| 2026-03-20 | ₹4107.90 | ₹4280.00 | ₹4105.00 | ₹4237.70 | 826,879 |
| 2026-03-19 | ₹4178.10 | ₹4178.10 | ₹4021.60 | ₹4039.30 | 365,192 |
| 2026-03-18 | ₹4112.00 | ₹4321.10 | ₹4112.00 | ₹4207.40 | 609,173 |
| 2026-03-17 | ₹4210.00 | ₹4218.00 | ₹4050.90 | ₹4103.60 | 479,527 |
| 2026-03-16 | ₹4233.70 | ₹4255.00 | ₹4118.20 | ₹4202.20 | 407,416 |
| 2026-03-13 | ₹4325.00 | ₹4327.00 | ₹4234.90 | ₹4255.00 | 185,443 |
| 2026-03-12 | ₹4340.00 | ₹4380.00 | ₹4253.00 | ₹4330.00 | 227,665 |
| 2026-03-11 | ₹4377.70 | ₹4425.00 | ₹4325.00 | ₹4343.40 | 218,308 |
| 2026-03-10 | ₹4352.00 | ₹4380.00 | ₹4265.00 | ₹4356.60 | 241,362 |
| 2026-03-09 | ₹4295.00 | ₹4321.30 | ₹4221.50 | ₹4303.70 | 197,809 |
| 2026-03-06 | ₹4420.00 | ₹4490.00 | ₹4321.00 | ₹4330.20 | 267,961 |
| 2026-03-05 | ₹4400.00 | ₹4424.00 | ₹4334.40 | ₹4400.00 | 199,593 |
| 2026-03-04 | ₹4415.00 | ₹4448.00 | ₹4318.00 | ₹4357.70 | 279,451 |
| 2026-03-02 | ₹4317.70 | ₹4529.00 | ₹4317.70 | ₹4449.30 | 303,080 |
| 2026-02-27 | ₹4522.00 | ₹4596.00 | ₹4490.50 | ₹4513.00 | 345,149 |
| 2026-02-26 | ₹4600.00 | ₹4696.00 | ₹4470.50 | ₹4507.50 | 469,675 |
| 2026-02-25 | ₹4524.50 | ₹4670.00 | ₹4524.00 | ₹4577.00 | 433,884 |
| 2026-02-24 | ₹4675.50 | ₹4700.00 | ₹4455.00 | ₹4498.00 | 465,584 |
| 2026-02-23 | ₹4845.50 | ₹4873.00 | ₹4679.00 | ₹4714.00 | 327,068 |
| 2026-02-20 | ₹4830.00 | ₹4910.00 | ₹4788.00 | ₹4859.00 | 227,011 |
| 2026-02-19 | ₹4889.50 | ₹4981.00 | ₹4812.00 | ₹4839.50 | 282,759 |
| 2026-02-18 | ₹4940.00 | ₹4940.00 | ₹4821.00 | ₹4885.00 | 181,973 |
| 2026-02-17 | ₹4820.50 | ₹5044.00 | ₹4806.50 | ₹4919.00 | 423,010 |
| 2026-02-16 | ₹4824.00 | ₹4845.00 | ₹4750.00 | ₹4821.00 | 215,518 |
| 2026-02-13 | ₹4850.00 | ₹4891.50 | ₹4755.00 | ₹4824.00 | 441,804 |
| 2026-02-12 | ₹5206.00 | ₹5224.50 | ₹4955.50 | ₹4976.00 | 564,653 |
| 2026-02-11 | ₹5385.00 | ₹5398.50 | ₹5221.00 | ₹5250.50 | 158,972 |
| 2026-02-10 | ₹5260.00 | ₹5394.50 | ₹5228.00 | ₹5381.00 | 213,253 |
| 2026-02-09 | ₹5229.00 | ₹5284.00 | ₹5200.50 | ₹5233.00 | 165,677 |
| 2026-02-06 | ₹5390.00 | ₹5390.00 | ₹5120.00 | ₹5198.50 | 426,399 |
| 2026-02-05 | ₹5497.00 | ₹5565.00 | ₹5374.50 | ₹5406.00 | 207,397 |
| 2026-02-04 | ₹5408.00 | ₹5531.50 | ₹5310.00 | ₹5510.00 | 360,048 |
| 2026-02-03 | ₹5600.00 | ₹5636.50 | ₹5450.00 | ₹5508.00 | 201,609 |
| 2026-02-02 | ₹5448.00 | ₹5450.50 | ₹5344.00 | ₹5440.00 | 192,320 |
| 2026-02-01 | ₹5317.50 | ₹5570.00 | ₹5281.00 | ₹5421.00 | 334,294 |
| 2026-01-30 | ₹5324.00 | ₹5333.00 | ₹5241.50 | ₹5323.50 | 166,386 |
| 2026-01-29 | ₹5395.00 | ₹5405.50 | ₹5263.00 | ₹5332.00 | 209,744 |
| 2026-01-28 | ₹5438.00 | ₹5453.50 | ₹5350.50 | ₹5391.00 | 121,318 |
| 2026-01-27 | ₹5404.00 | ₹5445.00 | ₹5340.00 | ₹5415.00 | 188,198 |
| 2026-01-23 | ₹5474.00 | ₹5507.50 | ₹5374.50 | ₹5409.50 | 194,177 |
| 2026-01-22 | ₹5375.00 | ₹5547.50 | ₹5373.00 | ₹5464.00 | 377,733 |
| 2026-01-21 | ₹5367.00 | ₹5449.50 | ₹5280.50 | ₹5347.50 | 396,287 |
| 2026-01-20 | ₹5565.00 | ₹5566.00 | ₹5361.00 | ₹5387.00 | 268,719 |
| 2026-01-19 | ₹5604.50 | ₹5614.50 | ₹5486.50 | ₹5563.00 | 260,863 |
| 2026-01-16 | ₹5505.00 | ₹5693.00 | ₹5480.00 | ₹5605.50 | 595,759 |
| 2026-01-14 | ₹5700.00 | ₹5766.00 | ₹5467.00 | ₹5505.00 | 922,269 |
| 2026-01-13 | ₹5744.00 | ₹5824.00 | ₹5681.00 | ₹5793.00 | 384,976 |
| 2026-01-12 | ₹5650.00 | ₹5762.50 | ₹5582.50 | ₹5693.50 | 301,050 |
| 2026-01-09 | ₹5662.00 | ₹5836.50 | ₹5646.00 | ₹5691.00 | 533,373 |
| 2026-01-08 | ₹5853.00 | ₹5950.00 | ₹5645.50 | ₹5716.50 | 1,039,700 |
| 2026-01-07 | ₹5340.00 | ₹5923.00 | ₹5336.00 | ₹5853.00 | 2,893,997 |
| 2026-01-06 | ₹5350.00 | ₹5392.50 | ₹5309.50 | ₹5345.00 | 92,573 |
| 2026-01-05 | ₹5368.50 | ₹5398.00 | ₹5292.50 | ₹5363.50 | 150,166 |
| 2026-01-02 | ₹5211.50 | ₹5377.50 | ₹5197.50 | ₹5337.50 | 126,422 |
| 2026-01-01 | ₹5250.00 | ₹5253.00 | ₹5185.00 | ₹5211.50 | 45,872 |
Tata Elxsi Share Price Performance Analysis (Jan 2003 - Jul 2026)
TATAELXSI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.11%
₹5211.50 → ₹3538.00
Year to Date
Price Volatility
13.57%
Low Volatility
Year to Date
Average Daily Volume
372,119
Year to Date Average
NSE Exchange
Tata Elxsi Share Price History – Frequently Asked Questions
Common questions about TATAELXSI historical data and records. For live price, key ratios and fundamentals, see Tata Elxsi share price screener.
What is the all-time high share price of Tata Elxsi (TATAELXSI)?
The all-time high share price of Tata Elxsi was ₹10760.0 recorded on August 17, 2022 on the NSE exchange.
What is the all-time low share price of Tata Elxsi (TATAELXSI)?
The all-time low share price of Tata Elxsi was ₹30.58 recorded on May 29, 2003 on the NSE exchange.
How can I download TATAELXSI historical share price data?
You can download Tata Elxsi historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TATAELXSI shares?
The highest trading volume day for Tata Elxsi was 14,593,140 shares traded on December 03, 2009 on the NSE exchange, with share price at ₹113.55.