Exicom Tele-Sys.

Exicom Tele-Systems Ltd Historical Data

NSEBSE

₹139.87

(2.06%)

Aug 13, 2025|03:59:55 PM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	178.4	179.79	174.22	178.35	9,414	5,17,55,879.4	78,438
15-Jul-2025	178.7	183.67	177.01	178.12	10,343	7,41,41,910.1	1,48,617
16-Jul-2025	178.5	179.9	176.3	177.6	5,357	3,72,18,655.59	92,184
17-Jul-2025	177.6	178.69	174.88	175.9	6,595	4,05,30,223.59	1,08,282
18-Jul-2025	176.3	176.98	171.62	175.67	9,916	5,54,80,040.16	1,12,225
21-Jul-2025	175.95	176.32	173.02	173.47	6,184	2,69,10,059.99	62,357
22-Jul-2025	173.7	174.75	170.24	171.31	8,501	5,30,97,929.32	1,17,993
23-Jul-2025	171.95	171.99	169.05	170.2	5,228	2,16,15,496.6	51,328
24-Jul-2025	171	172.54	166.8	167.59	8,188	3,43,06,217.4	90,475
25-Jul-2025	167.2	167.6	163	163.92	6,599	2,65,70,693.85	81,773
28-Jul-2025	163.01	177.99	161.67	170.46	33,753	21,67,64,919.04	2,19,076
29-Jul-2025	170.1	171.84	163.1	164.65	10,650	6,48,02,651.78	1,81,573
30-Jul-2025	165.5	170.84	165.5	166.6	9,063	4,31,22,849.62	98,800
31-Jul-2025	162.97	169.7	161.31	166.31	7,892	4,87,28,171.81	73,944
01-Aug-2025	167	167.49	154.11	154.99	16,804	8,47,29,375.61	2,68,358
04-Aug-2025	142.96	147.35	142.19	146.23	24,035	19,68,85,641.58	6,32,591
05-Aug-2025	147	152.6	146	150	17,854	10,46,09,674.23	2,26,886
06-Aug-2025	153	153	145.9	146.88	10,916	4,76,39,274.72	1,37,630
07-Aug-2025	146.35	148.16	140.6	143.56	17,547	7,48,13,680.78	1,94,438
08-Aug-2025	144.11	148	141.4	142.04	9,644	4,92,77,515.88	1,32,099
11-Aug-2025	143	144.6	141.4	143.01	7,619	4,52,73,806.32	1,12,810
12-Aug-2025	136	139.6	135	137.05	18,847	10,81,04,451.95	2,89,325

Exicom Tele-Sys.: Related NEWS

No Record Found

Invest wise with Expert advice