Exicom Tele-Sys.

Exicom Tele-Systems Ltd Historical Data

NSEBSE

₹154.83

(-0.69%)

Sep 23, 2025|03:56:10 PM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	144.77	146.79	144.11	145.22	7,816	3,57,85,672.08	94,407
26-Aug-2025	145.2	146	142	143.06	6,266	3,66,86,272.55	94,778
28-Aug-2025	143.29	146.4	142.41	143.35	6,800	3,32,25,637.75	88,106
29-Aug-2025	144	145.09	142.08	142.33	5,630	2,26,13,485.6	56,743
01-Sep-2025	142	144.99	141.49	143.4	5,641	3,27,12,270.1	98,805
02-Sep-2025	143.99	152.4	143	147.71	15,384	10,82,46,378.07	3,13,371
03-Sep-2025	148.4	150.83	146.16	147.5	8,100	3,88,80,955.59	87,035
04-Sep-2025	148.9	151.86	146.94	147.23	11,623	4,95,25,170.38	1,14,484
05-Sep-2025	147.98	148.01	143.5	145.43	7,377	2,56,72,879.39	66,374
08-Sep-2025	146.4	149.48	144.51	145.01	8,352	3,16,71,159.19	86,494
09-Sep-2025	145.9	147.24	144.24	144.62	5,249	2,12,24,842.97	60,993
10-Sep-2025	145.41	154.09	139.55	141.12	26,518	19,47,86,792.8	7,19,914
11-Sep-2025	142.8	148	142.8	146.18	8,084	5,83,63,380.04	1,73,450
12-Sep-2025	146.9	148	143.75	144.86	6,347	3,25,14,515.7	1,02,067
15-Sep-2025	145.89	148	144.55	144.78	10,474	7,31,27,371.17	3,14,553
16-Sep-2025	145	146	143.51	143.71	5,450	3,94,81,519.14	1,41,343
17-Sep-2025	144.89	149.88	143.6	144.11	7,000	6,49,23,280.85	1,51,769
18-Sep-2025	145.35	149.9	143.98	144.78	10,368	7,53,69,665.23	2,16,407
19-Sep-2025	145.4	168.3	145.4	163.74	1,30,769	1,80,17,66,571.59	12,52,275
22-Sep-2025	161.01	162.6	154.5	155.91	23,657	20,99,17,691.04	3,94,665

Exicom Tele-Sys.: Related NEWS

No Record Found

Invest wise with Expert advice