Exicom Tele-Sys.

Exicom Tele-Systems Ltd Historical Data

NSEBSE

₹99.46

(-0.18%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	117.5	118.35	115.8	116.12	2,426	1,60,43,773.95	53,254
02-Jan-2026	116.9	121.31	116.1	119.26	5,246	4,06,85,142.83	87,432
05-Jan-2026	119.26	119.87	114.06	115.41	4,001	2,94,14,548.82	1,17,047
06-Jan-2026	116.33	116.94	113.8	114.32	3,200	2,43,35,958.23	1,12,571
07-Jan-2026	115.5	115.5	113.7	114.35	1,876	1,40,10,928.51	57,724
08-Jan-2026	114.91	114.91	109	109.8	4,010	2,32,49,604.64	1,16,151
09-Jan-2026	109.5	109.79	106.01	106.46	4,270	2,85,53,026.01	1,27,467
12-Jan-2026	106.46	108.46	103	105.97	4,315	2,47,90,095.65	87,798
13-Jan-2026	105.97	108.6	104.41	105.43	2,864	1,61,39,755.79	63,767
14-Jan-2026	105.43	106.79	104.31	104.85	2,703	1,73,76,800.54	68,971
16-Jan-2026	105.48	115.17	105	110.86	11,005	12,15,29,793.57	1,88,718
19-Jan-2026	109.2	111.75	108.73	109.98	2,433	1,59,05,424.22	62,476
20-Jan-2026	109.25	110	103.35	105.14	3,266	2,29,37,052.03	1,02,309
21-Jan-2026	103.6	105.77	101.02	101.7	6,318	3,85,42,699.22	1,59,994
22-Jan-2026	103.02	105.5	101.5	102.16	3,603	3,39,97,591.77	1,52,251
23-Jan-2026	102.98	103.59	99.59	100.12	3,895	2,19,92,339.18	1,03,838
27-Jan-2026	100.12	100.74	96.56	97.78	5,347	2,99,51,180.97	1,27,593
28-Jan-2026	97.81	100.6	97.81	99.25	3,852	3,35,01,679.25	1,76,281
29-Jan-2026	99.73	106.9	99.1	99.64	7,005	5,28,10,235.52	1,88,741
30-Jan-2026	99.9	101.13	98.75	99.46	3,892	2,81,85,711.16	1,15,300

Exicom Tele-Sys.: Related NEWS

No Record Found

Invest wise with Expert advice