Exicom Tele-Sys.

Exicom Tele-Systems Ltd Historical Data

NSEBSE

₹143.53

(-0.55%)

Oct 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/09/2025

To Date

13/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Sep-2025	155.81	158.48	153.8	154.83	12,730	8,60,91,813.07	1,80,450
24-Sep-2025	155	156.49	150.49	150.87	8,938	6,25,64,429.06	2,10,509
25-Sep-2025	151.3	154.5	148.6	149.62	10,064	6,21,58,476.4	1,67,144
26-Sep-2025	149.6	150	144.62	145.89	11,339	5,23,77,507.98	1,52,200
29-Sep-2025	146.78	148.68	142	143.64	9,910	5,75,70,801.71	1,36,304
30-Sep-2025	148	148.44	143	144.29	5,983	4,53,90,111.78	1,06,892
01-Oct-2025	144.3	147.99	144.3	146.73	7,864	5,18,07,768.6	1,31,764
03-Oct-2025	147.26	152	145.6	147.7	13,311	7,39,88,639.96	1,80,639
06-Oct-2025	147.7	149.9	145.11	145.47	8,290	4,49,35,979	1,39,459
07-Oct-2025	146.9	149	145.47	146.98	9,690	5,19,72,005.26	1,36,391
08-Oct-2025	147.99	147.99	144	144.77	4,885	2,74,32,358.77	91,742
09-Oct-2025	144.8	145.53	143.62	144.08	5,436	2,14,19,066.04	56,245
10-Oct-2025	144.15	147.59	143.89	144.33	7,991	3,69,64,637.22	1,01,551
13-Oct-2025	144	145.22	143.01	143.53	4,559	2,95,84,700.28	90,470

Exicom Tele-Sys.: Related NEWS

No Record Found

Invest wise with Expert advice