Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Exicom Tele-Systems Limited (EXICOM.NS)

162.59
-11.30
(-6.50%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025174.95175.87160.54162.59162.59560,004
Apr 24, 2025173.99178.90173.00173.89173.89313,458
Apr 23, 2025176.89178.78170.89174.28174.28357,910
Apr 22, 2025176.88177.70172.76175.00175.00372,523
Apr 21, 2025175.40176.80173.18175.44175.44292,067
Apr 17, 2025173.51179.50171.93173.88173.88509,052
Apr 16, 2025173.16177.40170.00174.08174.08908,851
Apr 15, 2025164.00172.30160.03172.30172.30758,786
Apr 11, 2025158.99159.00153.08156.64156.64329,653
Apr 9, 2025153.00153.00147.00149.79149.79181,266
Apr 8, 2025156.90156.90148.62151.23151.23389,311
Apr 7, 2025141.86149.50141.86147.06147.06694,409
Apr 4, 2025168.80168.95157.63157.63157.63874,971
Apr 3, 2025156.50165.93154.01165.93165.93478,518
Apr 2, 2025155.25162.50152.10158.03158.03822,995
Apr 1, 2025146.00154.81144.49154.81154.81172,115
Mar 28, 2025154.99158.41146.20147.44147.44716,154
Mar 27, 2025147.05157.80146.28153.90153.901,764,860
Mar 26, 2025163.00165.00152.90153.23153.231,045,949
Mar 25, 2025167.95169.68160.00160.95160.951,855,107
Mar 24, 2025157.50161.60156.10161.60161.60220,214
Mar 21, 2025146.00153.91146.00153.91153.91461,408
Mar 20, 2025147.20151.46145.25146.59146.591,213,777
Mar 19, 2025138.00144.25136.99144.25144.25356,644
Mar 18, 2025130.85130.85130.85130.85130.85-
Mar 17, 2025136.23138.79130.37130.85130.85465,769
Mar 13, 2025140.98143.45134.65136.22136.22484,232
Mar 12, 2025145.00145.00138.02139.45139.45369,841
Mar 11, 2025147.70147.70141.76143.63143.63394,194
Mar 10, 2025154.47157.00147.82148.80148.80410,727
Mar 7, 2025154.00161.80153.10155.61155.61419,990
Mar 6, 2025154.21158.86151.52154.15154.15415,753
Mar 5, 2025144.86154.19144.51152.85152.85528,967
Mar 4, 2025141.51151.68141.50146.85146.85446,643
Mar 3, 2025156.99156.99145.75145.75145.75485,980
Feb 28, 2025159.31159.31152.70153.43153.43371,100
Feb 27, 2025161.50164.27160.00160.74160.74248,135
Feb 25, 2025164.00168.27162.71164.27164.27285,977
Feb 24, 2025167.99168.40163.23164.62164.62220,423
Feb 21, 2025172.75178.99167.00169.38169.38426,697
Feb 20, 2025166.00173.20164.20172.38172.38650,506
Feb 19, 2025161.85169.12159.51164.96164.96530,995
Feb 18, 2025171.99172.95160.78161.07161.07352,369
Feb 17, 2025173.94176.20167.25169.25169.25378,284
Feb 14, 2025187.50187.94174.15174.15174.15376,244
Feb 13, 2025176.50188.34176.50183.32183.32470,657
Feb 12, 2025182.00183.95175.04179.38179.38492,153
Feb 11, 2025195.50195.50184.25184.25184.25339,468
Feb 10, 2025200.00200.99187.08193.95193.95583,224
Feb 7, 2025212.00216.80198.73199.96199.961,438,847
Feb 6, 2025219.71228.00219.71219.71219.711,873,945
Feb 5, 2025236.80247.43236.80244.13244.13370,568
Feb 4, 2025239.99242.00233.58235.65235.65209,604
Feb 3, 2025239.91242.90230.10234.48234.48289,260
Feb 1, 2025246.00254.20240.06240.49240.49274,689
Jan 31, 2025238.01247.00237.02245.01245.01251,131
Jan 30, 2025240.00248.16235.00236.69236.69327,967
Jan 29, 2025236.60243.84233.66236.35236.35397,739
Jan 28, 2025238.29247.68229.00236.61236.61520,977
Jan 27, 2025245.00249.50231.79238.29238.291,091,534
Jan 24, 2025233.97243.99226.63243.99243.99440,661
Jan 23, 2025237.70240.02231.00232.38232.38239,882
Jan 22, 2025245.05245.90232.44239.52239.52277,373
Jan 21, 2025249.80255.19243.47244.68244.68243,554
Jan 20, 2025251.40254.50243.12248.39248.39360,838
Jan 17, 2025238.00248.79232.00248.78248.78723,369
Jan 16, 2025242.00246.27236.10236.95236.95248,115
Jan 15, 2025245.90245.90235.00237.19237.19238,528
Jan 14, 2025242.02247.75238.08239.96239.96314,226
Jan 13, 2025254.00254.00243.20243.20243.20241,606
Jan 10, 2025275.71275.71251.90256.01256.011,306,835
Jan 9, 2025262.59262.59262.59262.59262.5952,292
Jan 8, 2025248.80250.09248.00250.09250.0975,147
Jan 7, 2025242.45243.25236.21238.19238.19260,386
Jan 6, 2025256.00258.00240.11240.11240.11353,438
Jan 3, 2025253.00261.51251.70252.75252.75326,944
Jan 2, 2025252.05255.76248.61251.12251.12282,845
Jan 1, 2025247.00253.80244.00251.47251.47216,540
Dec 31, 2024246.40251.45242.40247.30247.30321,686
Dec 30, 2024254.20256.90245.20247.80247.80265,148
Dec 27, 2024257.40258.40254.00254.20254.20142,626
Dec 26, 2024262.45267.60254.25256.40256.40255,745
Dec 24, 2024255.95267.00254.75260.95260.95205,418
Dec 23, 2024262.20264.50254.10255.00255.00262,862
Dec 20, 2024272.90272.90261.00262.10262.10229,253
Dec 19, 2024264.00273.00261.60268.75268.75285,445
Dec 18, 2024275.00275.70264.00266.45266.45372,585
Dec 17, 2024271.90276.80270.30272.20272.20209,479
Dec 16, 2024277.45281.70268.00270.70270.70441,911
Dec 13, 2024274.00278.60268.70274.35274.35281,289
Dec 12, 2024277.00279.45274.00274.45274.45179,667
Dec 11, 2024277.60284.40275.00277.00277.00289,572
Dec 10, 2024282.10285.00275.00277.55277.55293,114
Dec 9, 2024288.95290.35280.40282.95282.95291,500
Dec 6, 2024287.10290.60279.35284.85284.85350,028
Dec 5, 2024289.95292.20285.00286.90286.90245,671
Dec 4, 2024294.90295.35288.00289.85289.85272,425
Dec 3, 2024281.95293.40279.65288.80288.80454,209
Dec 2, 2024274.65284.00270.75279.45279.45361,436
Nov 29, 2024286.40289.45276.40277.50277.50398,129
Nov 28, 2024269.00280.75268.50280.75280.75548,829
Nov 27, 2024271.80271.80265.30267.40267.40324,433
Nov 26, 2024267.70271.85262.60268.65268.65284,629
Nov 25, 2024278.00279.50263.00264.45264.45399,371
Nov 22, 2024260.05274.00257.35270.65270.65679,468
Nov 21, 2024265.00271.70262.95262.95262.95822,924
Nov 19, 2024276.75286.75276.75276.75276.752,359,793
Nov 18, 2024291.30291.30291.30291.30291.30123,883
Nov 14, 2024306.60306.60306.60306.60306.60125,369
Nov 13, 2024333.00338.95322.35322.70322.70483,261
Nov 12, 2024352.95359.95335.80339.30339.30323,283
Nov 11, 2024350.30365.00342.00350.30350.30627,189
Nov 8, 2024373.85375.00352.00354.05354.05773,863
Nov 7, 2024360.00374.10358.10368.65368.651,886,669
Nov 6, 2024348.90360.95346.00356.30356.301,646,306
Nov 5, 2024336.20345.55335.45343.80343.80652,716
Nov 4, 2024324.40340.00315.10332.60332.60829,358
Nov 1, 2024314.80324.70313.55324.45324.45296,992
Oct 31, 2024307.95311.85304.00309.25309.25268,994
Oct 30, 2024307.70314.70304.60306.65306.65260,507
Oct 29, 2024308.35312.95304.00305.35305.35201,493
Oct 28, 2024312.85314.70297.00304.90304.90329,652
Oct 25, 2024313.85316.20300.00312.10312.10274,878
Oct 24, 2024323.95328.40309.20313.60313.60210,356
Oct 23, 2024302.45317.65297.30317.65317.65216,725
Oct 22, 2024315.15319.80301.10302.55302.55318,314
Oct 21, 2024327.80328.65311.00315.15315.15268,880
Oct 18, 2024334.00334.00321.00325.90325.90308,003
Oct 17, 2024347.80349.00333.00334.70334.70349,245
Oct 16, 2024336.30348.50336.30345.30345.30492,105
Oct 15, 2024337.00338.90333.60336.95336.95295,674
Oct 14, 2024331.50339.90327.50333.55333.55531,684
Oct 11, 2024334.35334.40325.00327.00327.00225,197
Oct 10, 2024336.80345.45321.85331.75331.75879,179
Oct 9, 2024319.65329.00318.70329.00329.00270,424
Oct 8, 2024295.00313.35295.00313.35313.35617,683
Oct 7, 2024316.00316.00293.90298.45298.45681,754
Oct 4, 2024312.90319.00307.50308.60308.60371,498
Oct 3, 2024309.05319.45305.00310.40310.40254,091
Oct 1, 2024319.75324.80310.50311.50311.50236,038
Sep 30, 2024318.00319.90309.55313.85313.85278,647
Sep 27, 2024323.40325.00315.00317.35317.35200,154
Sep 26, 2024324.00324.95319.00320.85320.85183,760
Sep 25, 2024328.20330.00319.00319.95319.95322,934
Sep 24, 2024335.00337.70323.00324.50324.50230,635
Sep 23, 2024333.00338.00328.90332.20332.20306,994
Sep 20, 2024325.80337.90320.00327.70327.70311,667
Sep 19, 2024332.80335.65313.65322.40322.40448,666
Sep 18, 2024336.00338.00327.00329.30329.30250,596
Sep 17, 2024337.00338.90331.00336.30336.30287,831
Sep 16, 2024351.70351.70329.25338.10338.10532,898
Sep 13, 2024357.00360.00344.15346.55346.55277,149
Sep 12, 2024361.00365.50354.10355.65355.65245,117
Sep 11, 2024355.00365.20348.00350.10350.10485,027
Sep 10, 2024331.85347.85331.85347.85347.85251,705
Sep 9, 2024349.55350.00331.15331.30331.30392,220
Sep 6, 2024349.00358.50344.50348.55348.55339,221
Sep 5, 2024351.00360.00346.00349.55349.55490,203
Sep 4, 2024365.00370.00359.60359.60359.60498,733
Sep 3, 2024364.90384.60348.00378.50378.502,563,625
Sep 2, 2024389.95391.20366.30366.30366.30392,870
Aug 30, 2024386.00389.90380.00385.55385.55152,486
Aug 29, 2024394.80394.80381.80383.00383.00196,751
Aug 28, 2024399.80401.00388.00392.55392.55190,516
Aug 27, 2024400.95403.00392.00393.35393.35202,706
Aug 26, 2024402.00403.95391.50393.50393.50218,635
Aug 23, 2024400.00403.00395.05401.30401.30136,831
Aug 22, 2024399.95404.45396.80399.95399.95134,036
Aug 21, 2024405.00405.00392.00394.85394.85293,072
Aug 20, 2024408.95410.00400.00402.10402.10182,997
Aug 19, 2024400.15406.00400.00402.85402.85220,265
Aug 16, 2024407.00409.65392.65394.15394.15220,605
Aug 14, 2024401.50405.00390.60399.65399.65146,449
Aug 13, 2024405.00412.50392.00395.60395.60215,867
Aug 12, 2024422.00425.00402.70410.75410.75213,263
Aug 9, 2024410.10427.10410.10423.85423.85350,284
Aug 8, 2024389.80408.85380.00406.80406.80599,264
Aug 7, 2024398.00409.00380.70389.40389.40597,388
Aug 6, 2024402.00430.00400.70400.70400.70463,165
Aug 5, 2024425.15440.00421.75421.75421.75392,287
Aug 2, 2024439.00451.20436.15443.95443.95153,183
Aug 1, 2024449.85460.00442.50449.75449.75152,997
Jul 31, 2024457.85463.00442.05446.65446.65206,489
Jul 30, 2024475.00475.00449.25456.75456.75246,838
Jul 29, 2024460.00479.00458.95472.75472.75437,959
Jul 26, 2024439.90456.30434.60456.30456.30404,435
Jul 25, 2024440.00440.00427.00434.60434.60657,195
Jul 24, 2024434.00449.00424.90443.60443.60727,544
Jul 23, 2024439.00449.90415.60438.45438.45294,826
Jul 22, 2024426.00450.00415.10437.45437.45236,739
Jul 19, 2024443.00450.00422.05432.70432.70283,152
Jul 18, 2024461.00462.00441.00442.85442.85356,066
Jul 16, 2024469.50485.00461.00463.35463.35328,677
Jul 15, 2024462.00481.95450.00469.55469.551,917,981
Jul 12, 2024453.40457.90428.00445.05445.05957,770
Jul 11, 2024457.00468.00450.10451.55451.55671,142
Jul 10, 2024468.60475.25432.95455.70455.701,330,252
Jul 9, 2024458.80482.00457.00466.70466.701,220,116
Jul 8, 2024491.00493.45440.10456.30456.302,080,269
Jul 5, 2024491.95504.95482.10486.20486.201,133,817
Jul 4, 2024518.30519.00484.10490.95490.951,888,175
Jul 3, 2024523.90529.90511.70515.20515.201,344,810
Jul 2, 2024504.00530.00493.00518.85518.853,803,531
Jul 1, 2024456.70507.40454.20500.30500.303,832,670
Jun 28, 2024440.00459.70432.10454.00454.002,637,904
Jun 27, 2024414.80452.00414.35435.30435.303,762,987
Jun 26, 2024432.30432.30406.50414.10414.101,458,585
Jun 25, 2024446.00452.00417.10430.55430.553,735,883
Jun 24, 2024394.95461.50387.50446.25446.2511,813,059
Jun 21, 2024391.70424.20382.00405.15405.158,716,547
Jun 20, 2024353.95400.00350.95387.95387.957,290,882
Jun 19, 2024338.00361.70324.45351.45351.457,593,244
Jun 18, 2024322.00339.85319.30329.80329.803,337,311
Jun 14, 2024316.00326.80313.00319.05319.051,447,492
Jun 13, 2024326.00329.25312.70315.95315.951,058,252
Jun 12, 2024317.80330.00317.80322.15322.152,334,727
Jun 11, 2024314.00321.50310.55316.65316.651,291,618
Jun 10, 2024310.00325.00305.50312.05312.052,397,309
Jun 7, 2024303.40310.60301.55304.10304.102,162,736
Jun 6, 2024300.80317.35297.20303.40303.402,761,500
Jun 5, 2024280.00303.00268.00297.90297.902,554,935
Jun 4, 2024299.00301.95252.05276.30276.303,557,605
Jun 3, 2024336.20337.95301.25303.15303.153,234,941
May 31, 2024317.40346.70308.35313.30313.3012,424,724
May 30, 2024272.20322.00271.80315.10315.1015,632,379
May 29, 2024265.80284.00265.15269.50269.503,676,800
May 28, 2024261.00264.25253.45256.40256.40597,573
May 27, 2024267.95273.00255.05259.50259.501,024,287
May 24, 2024273.60275.95264.00266.55266.55655,882
May 23, 2024274.00279.00271.00273.15273.15330,576
May 22, 2024276.05282.80269.60273.50273.50479,802
May 21, 2024285.90286.00269.15274.55274.55816,046
May 17, 2024279.45289.50278.80284.55284.55980,168
May 16, 2024283.40283.95275.00277.90277.90394,655
May 15, 2024284.40288.00273.20281.60281.60820,624
May 14, 2024258.85280.50257.05277.55277.551,559,667
May 13, 2024261.00263.90248.90254.75254.75632,508
May 10, 2024263.00267.00252.35260.65260.65808,537
May 9, 2024278.70280.00257.80260.70260.701,299,966
May 8, 2024269.00286.15266.55277.65277.651,028,557
May 7, 2024280.00280.15265.00268.25268.251,087,575
May 6, 2024293.00294.90275.20278.60278.601,102,551
May 3, 2024294.70299.00286.00291.65291.65888,397
May 2, 2024300.50301.85291.00291.85291.85971,758
Apr 30, 2024306.95313.00296.05299.45299.452,195,158
Apr 29, 2024282.95314.00282.30303.70303.705,517,035
Apr 26, 2024278.00292.15275.10278.85278.851,370,415
Apr 25, 2024282.95288.00275.40278.00278.00808,406

Related Tickers

SERVOTECH.NS Servotech Renewable Power System Limited
124.04
-4.88%
 
HPL.NS HPL Electric & Power Limited
418.10
-4.86%
 
INDOTECH.NS Indo Tech Transformers Limited
2,491.90
-5.00%
 
S&SPOWER.NS S&S Power Switchgear Limited
397.90
-1.42%
 
HIRECT.NS Hind Rectifiers Limited
900.10
-7.85%
 
DYCL.NS Dynamic Cables Limited
553.25
-4.67%
 
BBL.NS Bharat Bijlee Limited
2,953.40
-4.23%
 
PRECWIRE.NS Precision Wires India Limited
136.41
-4.56%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
SALZERELEC.NS Salzer Electronics Limited
1,004.40
-3.79%