TATAELXSI.NSTATAELXSI.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $5650.00 | $5762.50 | $5582.50 | $5693.50 | 301,042 |
| 1/9/2026 | $5662.00 | $5836.50 | $5646.00 | $5691.00 | 533,373 |
| 1/8/2026 | $5853.00 | $5950.00 | $5645.50 | $5716.50 | 1.04M |
| 1/7/2026 | $5340.00 | $5923.00 | $5336.00 | $5853.00 | 2.89M |
| 1/6/2026 | $5350.00 | $5392.50 | $5309.50 | $5345.00 | 92,573 |
| 1/5/2026 | $5368.50 | $5398.00 | $5292.50 | $5363.50 | 150,166 |
| 1/2/2026 | $5211.50 | $5377.50 | $5197.50 | $5337.50 | 126,422 |
| 1/1/2026 | $5250.00 | $5253.00 | $5185.00 | $5211.50 | 45,872 |
| 12/31/2025 | $5193.00 | $5264.00 | $5180.00 | $5240.50 | 82,797 |
| 12/30/2025 | $5318.00 | $5342.00 | $5175.50 | $5193.00 | 141,898 |
| 12/29/2025 | $5349.00 | $5369.50 | $5279.50 | $5315.50 | 96,723 |
| 12/26/2025 | $5370.00 | $5425.00 | $5335.00 | $5348.00 | 84,561 |
| 12/24/2025 | $5429.50 | $5435.00 | $5363.00 | $5387.50 | 96,747 |
| 12/23/2025 | $5440.00 | $5483.50 | $5402.50 | $5429.00 | 159,234 |
| 12/22/2025 | $5410.50 | $5506.50 | $5397.50 | $5458.50 | 455,234 |
| 12/19/2025 | $5116.00 | $5450.00 | $5062.00 | $5413.50 | 1.77M |
| 12/18/2025 | $4980.00 | $5049.50 | $4934.50 | $5013.50 | 105,540 |
| 12/17/2025 | $5000.00 | $5052.50 | $4950.50 | $4968.50 | 72,386 |
| 12/16/2025 | $5044.00 | $5044.00 | $4980.00 | $4998.00 | 66,003 |
| 12/15/2025 | $5045.50 | $5126.00 | $5016.00 | $5048.50 | 114,281 |
| 12/12/2025 | $5026.50 | $5040.00 | $4988.50 | $5030.50 | 82,176 |
| 12/11/2025 | $4895.00 | $5026.50 | $4864.00 | $5016.50 | 139,396 |
| 12/10/2025 | $5002.50 | $5003.00 | $4855.00 | $4863.00 | 183,782 |
| 12/9/2025 | $5034.00 | $5035.00 | $4948.00 | $4979.50 | 146,223 |
| 12/8/2025 | $5217.50 | $5229.50 | $5008.00 | $5034.50 | 242,850 |
| 12/5/2025 | $5220.00 | $5269.00 | $5196.00 | $5217.50 | 262,396 |
| 12/4/2025 | $5171.50 | $5258.00 | $5170.50 | $5216.50 | 273,807 |
| 12/3/2025 | $5130.00 | $5229.00 | $5130.00 | $5174.50 | 289,306 |
| 12/2/2025 | $5123.00 | $5166.50 | $5097.00 | $5127.00 | 289,306 |
| 12/1/2025 | $5183.50 | $5194.00 | $5106.00 | $5123.00 | 227,935 |
| 11/30/2025 | $5183.50 | $5194.00 | $5106.00 | $5123.00 | 110,148 |
| 11/28/2025 | $5205.50 | $5206.00 | $5150.00 | $5158.50 | 136,784 |
| 11/27/2025 | $5231.50 | $5261.50 | $5165.00 | $5197.00 | 136,784 |
| 11/26/2025 | $5174.50 | $5244.00 | $5125.00 | $5229.50 | 169,001 |
| 11/25/2025 | $5165.00 | $5213.00 | $5150.00 | $5164.00 | 188,860 |
| 11/24/2025 | $5326.00 | $5405.00 | $5129.00 | $5231.00 | 5.08M |
| 11/21/2025 | $5324.00 | $5366.50 | $5300.00 | $5320.50 | 162,673 |
| 11/19/2025 | $5270.00 | $5385.00 | $5251.50 | $5347.50 | 137,005 |
| 11/18/2025 | $5302.00 | $5349.00 | $5260.00 | $5277.00 | 134,520 |
| 11/17/2025 | $5266.50 | $5312.00 | $5200.00 | $5303.00 | 135,921 |
| 11/14/2025 | $5300.00 | $5306.50 | $5234.50 | $5266.50 | 125,969 |
| 11/13/2025 | $5408.50 | $5422.50 | $5300.00 | $5307.50 | 72,589 |
| 11/12/2025 | $5283.50 | $5480.00 | $5269.00 | $5388.00 | 208,841 |
| 11/11/2025 | $5206.50 | $5306.50 | $5174.00 | $5283.50 | 102,792 |
| 11/10/2025 | $5180.00 | $5249.00 | $5151.00 | $5207.00 | 110,874 |
| 11/7/2025 | $5213.00 | $5213.00 | $5126.50 | $5180.00 | 172,150 |
| 11/6/2025 | $5379.50 | $5379.50 | $5221.00 | $5242.50 | 222,332 |
| 11/4/2025 | $5440.00 | $5464.00 | $5360.00 | $5381.00 | 89,899 |
| 11/3/2025 | $5453.00 | $5455.00 | $5394.50 | $5434.00 | 67,952 |
| 10/31/2025 | $5539.50 | $5539.50 | $5412.50 | $5454.50 | 87,662 |
| 10/30/2025 | $5555.00 | $5587.00 | $5502.50 | $5539.50 | 123,485 |
| 10/29/2025 | $5556.50 | $5574.50 | $5492.00 | $5538.50 | 81,179 |
| 10/28/2025 | $5600.00 | $5600.00 | $5521.50 | $5545.00 | 138,538 |
| 10/27/2025 | $5549.00 | $5625.00 | $5520.00 | $5585.50 | 212,923 |
| 10/24/2025 | $5499.50 | $5569.00 | $5462.00 | $5544.00 | 216,677 |
| 10/23/2025 | $5401.50 | $5490.00 | $5364.50 | $5471.00 | 289,323 |
| 10/21/2025 | $5424.50 | $5445.00 | $5270.00 | $5354.50 | 46,044 |
| 10/20/2025 | $5369.50 | $5425.00 | $5351.50 | $5397.50 | 91,698 |
| 10/17/2025 | $5403.50 | $5420.00 | $5335.50 | $5369.50 | 193,891 |
| 10/16/2025 | $5388.00 | $5430.00 | $5355.00 | $5403.50 | 122,314 |
| 10/15/2025 | $5335.00 | $5382.50 | $5320.50 | $5367.50 | 141,704 |
| 10/14/2025 | $5370.00 | $5410.00 | $5312.50 | $5335.00 | 174,112 |