Exicom Tele-Sys.

Exicom Tele-Systems Ltd Historical Data

NSEBSE

₹141.7

(-1.56%)

Aug 12, 2026|08:59:52 PM

Invest wise with Expert advice

From Date

12/07/2026

To Date

12/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jul-2026	169	175.7	164.67	168.35	16,311	34,15,78,578.27	4,86,571
14-Jul-2026	167	168.34	161.2	163.06	10,547	19,33,76,282.27	4,31,978
15-Jul-2026	163.19	169.38	163.19	164.26	10,804	21,91,02,642.74	3,34,429
16-Jul-2026	165.88	170.64	162.4	165.23	16,391	31,48,31,321.67	4,24,256
17-Jul-2026	164.45	164.45	158.36	161.51	12,227	18,97,43,504	3,83,635
20-Jul-2026	161.52	170	159.1	168.22	18,721	33,35,02,707.48	6,18,296
21-Jul-2026	167.38	180.9	166.1	176.81	44,671	1,00,04,33,274.4	14,51,893
22-Jul-2026	176.78	178.94	165.25	169.29	20,978	40,28,45,949.87	7,40,675
23-Jul-2026	168.45	169	160	161.48	13,124	26,34,19,970.34	7,21,412
24-Jul-2026	158.99	162.5	155.2	160.3	12,899	26,66,82,472.55	5,21,705
27-Jul-2026	163.4	166.19	162.5	165.2	9,737	15,98,76,221.44	2,88,150
28-Jul-2026	165.2	165.2	157.55	158.88	9,112	16,11,70,291.26	3,95,877
29-Jul-2026	159.99	164.7	158	159.35	9,616	13,81,82,521.62	3,37,297
30-Jul-2026	160.24	160.74	155.32	157.5	9,282	13,64,55,928.07	3,70,374
31-Jul-2026	158.3	161.5	156.21	158.37	8,789	15,07,00,285.27	4,03,690
03-Aug-2026	160.7	165.92	159.96	163.95	10,228	19,39,56,080.55	4,68,335
04-Aug-2026	165	168.96	163	165.87	10,476	16,06,54,831.4	3,71,012
05-Aug-2026	166	169.87	164.18	166.54	8,848	14,45,04,109.2	3,10,585
06-Aug-2026	166	173.47	164.52	169.56	16,973	30,34,18,756.3	6,79,101
07-Aug-2026	168.5	172.95	157.5	158.9	22,643	32,49,57,855.75	9,66,823
10-Aug-2026	158.1	161.29	148.1	153.22	40,058	56,77,23,136.14	9,36,002
11-Aug-2026	153.22	155	143.15	143.95	17,624	26,93,30,356.6	9,67,184

Exicom Tele-Sys.: Related NEWS

No Record Found

Invest wise with Expert advice