Tata Elxsi Limited ( TATAELXSI.BO) - Price History
Monthly price history for TATAELXSI.BO (Tata Elxsi Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹4,114.25 | ₹4,114.25 |
| May 2026 | ₹4,292 | ₹4,292 |
| April 2026 | ₹4,132.40 | ₹4,132.40 |
| March 2026 | ₹3,976 | ₹3,976 |
| February 2026 | ₹4,504 | ₹4,504 |
| January 2026 | ₹5,325 | ₹5,325 |
| December 2025 | ₹5,210 | ₹5,210 |
| November 2025 | ₹5,155 | ₹5,155 |
| October 2025 | ₹5,452.50 | ₹5,452.50 |
| September 2025 | ₹5,226 | ₹5,226 |
| August 2025 | ₹5,240 | ₹5,240 |
| July 2025 | ₹6,084 | ₹6,084 |
| June 2025 | ₹6,300.50 | ₹6,300.50 |
| May 2025 | ₹6,358.53 | ₹6,430.50 |
| April 2025 | ₹5,661.91 | ₹5,726 |
| March 2025 | ₹5,142.24 | ₹5,200.45 |
| February 2025 | ₹5,354.39 | ₹5,415 |
| January 2025 | ₹6,278.93 | ₹6,350 |
| December 2024 | ₹6,711.04 | ₹6,787 |
| November 2024 | ₹6,583.48 | ₹6,658 |
| October 2024 | ₹6,937.18 | ₹7,015.70 |
| September 2024 | ₹7,653.96 | ₹7,740.60 |
| August 2024 | ₹7,875.85 | ₹7,965 |
| July 2024 | ₹6,905.83 | ₹6,984 |
| June 2024 | ₹6,920.66 | ₹6,999 |
| May 2024 | ₹6,781.96 | ₹6,925.50 |
| April 2024 | ₹6,903.88 | ₹7,050 |
| March 2024 | ₹7,592.95 | ₹7,753.65 |
| February 2024 | ₹7,750.95 | ₹7,915 |
| January 2024 | ₹7,444.44 | ₹7,602 |
| December 2023 | ₹8,544.16 | ₹8,725 |
| November 2023 | ₹8,088.80 | ₹8,260 |
| October 2023 | ₹7,489.49 | ₹7,648 |
| September 2023 | ₹7,063.50 | ₹7,213 |
| August 2023 | ₹7,096.80 | ₹7,247 |
| July 2023 | ₹7,006.70 | ₹7,155 |
| June 2023 | ₹7,422.90 | ₹7,580 |
| May 2023 | ₹7,219.31 | ₹7,430 |
| April 2023 | ₹6,441.02 | ₹6,629 |
| March 2023 | ₹5,792.94 | ₹5,962 |
| February 2023 | ₹5,927.02 | ₹6,100 |
| January 2023 | ₹6,441.90 | ₹6,629.90 |
| December 2022 | ₹6,110.66 | ₹6,289 |
| November 2022 | ₹6,797.62 | ₹6,996 |
| October 2022 | ₹6,822.88 | ₹7,022 |
| September 2022 | ₹8,341.56 | ₹8,585 |
| August 2022 | ₹8,754.50 | ₹9,010 |
| July 2022 | ₹8,443.58 | ₹8,690 |
| June 2022 | ₹7,869.34 | ₹8,099 |
| May 2022 | ₹8,458.84 | ₹8,750.10 |
| April 2022 | ₹7,482.36 | ₹7,740 |
| March 2022 | ₹8,555.42 | ₹8,850 |
| February 2022 | ₹6,216.94 | ₹6,431 |
| January 2022 | ₹7,347.99 | ₹7,601 |
| December 2021 | ₹5,684.28 | ₹5,880 |
| November 2021 | ₹5,542.17 | ₹5,733 |
| October 2021 | ₹5,674.46 | ₹5,869.85 |
| September 2021 | ₹5,407.31 | ₹5,593.50 |
| August 2021 | ₹4,640.23 | ₹4,800 |
| July 2021 | ₹4,094.03 | ₹4,235 |
| June 2021 | ₹4,205.20 | ₹4,350 |
| May 2021 | ₹3,497.44 | ₹3,641 |
| April 2021 | ₹3,350.47 | ₹3,488 |
| March 2021 | ₹2,581.06 | ₹2,687 |
| February 2021 | ₹2,572.36 | ₹2,677.95 |
| January 2021 | ₹2,579.13 | ₹2,685 |
| December 2020 | ₹1,771.29 | ₹1,844 |
| November 2020 | ₹1,532.16 | ₹1,595.05 |
| October 2020 | ₹1,472.51 | ₹1,532.95 |
| September 2020 | ₹1,240.82 | ₹1,291.75 |
| August 2020 | ₹1,024.93 | ₹1,067 |
| July 2020 | ₹904.86 | ₹942 |
| June 2020 | ₹847.24 | ₹898 |
| May 2020 | ₹719.87 | ₹763 |
| April 2020 | ₹757.84 | ₹803.25 |
| March 2020 | ₹593.59 | ₹629.15 |
| February 2020 | ₹833.09 | ₹883 |
| January 2020 | ₹896.68 | ₹950.40 |
| December 2019 | ₹777.23 | ₹823.80 |
| November 2019 | ₹760.91 | ₹806.50 |
| October 2019 | ₹772.23 | ₹818.50 |
| September 2019 | ₹641.56 | ₹680 |
| August 2019 | ₹595.71 | ₹631.40 |
| July 2019 | ₹601.23 | ₹637.25 |
| June 2019 | ₹823.38 | ₹886.15 |
| May 2019 | ₹810.04 | ₹871.80 |
| April 2019 | ₹865.10 | ₹931.05 |
| March 2019 | ₹894.41 | ₹962.60 |
| February 2019 | ₹822.45 | ₹885.15 |
| January 2019 | ₹812.09 | ₹874 |
| December 2018 | ₹948.68 | ₹1,021 |
| November 2018 | ₹956.11 | ₹1,029 |
| October 2018 | ₹963.22 | ₹1,036.65 |
| September 2018 | ₹1,068.86 | ₹1,150.35 |
| August 2018 | ₹1,333.81 | ₹1,435.50 |
| July 2018 | ₹1,328.66 | ₹1,429.95 |
| June 2018 | ₹1,233.69 | ₹1,338 |
| May 2018 | ₹1,141.26 | ₹1,237.75 |
| April 2018 | ₹1,143.14 | ₹1,239.80 |
| March 2018 | ₹909.13 | ₹986 |
| February 2018 | ₹970.58 | ₹1,052.65 |
| January 2018 | ₹981.60 | ₹1,064.60 |
| December 2017 | ₹899.86 | ₹975.95 |
| November 2017 | ₹869.30 | ₹942.80 |
| October 2017 | ₹774.24 | ₹839.70 |
| September 2017 | ₹750.54 | ₹814 |
| August 2017 | ₹757.92 | ₹1,644 |
| July 2017 | ₹806.14 | ₹1,748.60 |
| June 2017 | ₹723.04 | ₹1,583.16 |
| May 2017 | ₹609.70 | ₹1,335 |
| April 2017 | ₹692.23 | ₹1,515.70 |
| March 2017 | ₹668.57 | ₹1,463.90 |
| February 2017 | ₹688.02 | ₹1,506.50 |
| January 2017 | ₹648.06 | ₹1,419 |
| December 2016 | ₹639.38 | ₹1,400 |
| November 2016 | ₹580.01 | ₹1,270 |
| October 2016 | ₹592.34 | ₹1,297 |
| September 2016 | ₹633.90 | ₹1,388 |
| August 2016 | ₹721.59 | ₹1,580 |
| July 2016 | ₹753.59 | ₹1,650.06 |
| June 2016 | ₹769.94 | ₹1,700.06 |
| May 2016 | ₹812.39 | ₹1,793.80 |
| April 2016 | ₹865.01 | ₹1,910 |
| March 2016 | ₹855.05 | ₹1,888 |
| February 2016 | ₹769.54 | ₹1,699.20 |
| January 2016 | ₹945.63 | ₹2,088 |
| December 2015 | ₹1,015.82 | ₹2,243 |
| November 2015 | ₹916.51 | ₹2,023.70 |
| October 2015 | ₹825.61 | ₹1,823 |
| September 2015 | ₹850.93 | ₹1,878.90 |
| August 2015 | ₹831.64 | ₹1,836.30 |
| July 2015 | ₹771.72 | ₹1,704 |
| June 2015 | ₹537.75 | ₹1,198.20 |
| May 2015 | ₹568.18 | ₹1,266 |
| April 2015 | ₹499.96 | ₹1,114 |
| March 2015 | ₹519.10 | ₹1,156.66 |
| February 2015 | ₹499.67 | ₹1,113.36 |
| January 2015 | ₹343.04 | ₹764.36 |
| December 2014 | ₹267.56 | ₹596.16 |
| November 2014 | ₹274.89 | ₹612.50 |
| October 2014 | ₹278.70 | ₹621 |
| September 2014 | ₹289.02 | ₹644 |
| August 2014 | ₹274.22 | ₹611 |
| July 2014 | ₹264.61 | ₹589.60 |
| June 2014 | ₹272.74 | ₹617 |
| May 2014 | ₹225.22 | ₹509.50 |
| April 2014 | ₹244.21 | ₹552.46 |
| March 2014 | ₹239.98 | ₹542.90 |
| February 2014 | ₹260.80 | ₹590 |
| January 2014 | ₹182.92 | ₹413.80 |
| December 2013 | ₹184.23 | ₹416.76 |
| November 2013 | ₹132.61 | ₹300 |
| October 2013 | ₹96.14 | ₹217.50 |
| September 2013 | ₹81.67 | ₹184.76 |
| August 2013 | ₹75.50 | ₹170.80 |
| July 2013 | ₹82.07 | ₹185.66 |
| June 2013 | ₹78.39 | ₹181.90 |
| May 2013 | ₹81.02 | ₹188 |
| April 2013 | ₹88.26 | ₹204.80 |
| March 2013 | ₹82.70 | ₹191.90 |
| February 2013 | ₹83.18 | ₹193 |
| January 2013 | ₹95.89 | ₹222.50 |
| December 2012 | ₹98.63 | ₹228.86 |
| November 2012 | ₹104.59 | ₹242.70 |
| October 2012 | ₹93.85 | ₹217.76 |
| September 2012 | ₹96.60 | ₹224.16 |
| August 2012 | ₹91.86 | ₹213.16 |
| July 2012 | ₹93.52 | ₹217 |
| June 2012 | ₹92.26 | ₹220.50 |
| May 2012 | ₹87.28 | ₹208.60 |
| April 2012 | ₹86.40 | ₹206.50 |
| March 2012 | ₹81.70 | ₹195.26 |
| February 2012 | ₹88.28 | ₹211 |
| January 2012 | ₹84.48 | ₹201.90 |
| December 2011 | ₹72.68 | ₹173.70 |
| November 2011 | ₹80.96 | ₹193.50 |
| October 2011 | ₹95.40 | ₹228 |
| September 2011 | ₹83.58 | ₹199.76 |
| August 2011 | ₹82.64 | ₹197.50 |
| July 2011 | ₹98.35 | ₹235.06 |
| June 2011 | ₹99.42 | ₹244.10 |
| May 2011 | ₹100.32 | ₹246.30 |
| April 2011 | ₹104.67 | ₹257 |
| March 2011 | ₹103.66 | ₹254.50 |
| February 2011 | ₹93.07 | ₹228.50 |
| January 2011 | ₹103.45 | ₹254 |
| December 2010 | ₹127.71 | ₹313.56 |
| November 2010 | ₹109.15 | ₹268 |
| October 2010 | ₹112.82 | ₹277 |
| September 2010 | ₹98.71 | ₹242.36 |
| August 2010 | ₹92.70 | ₹227.60 |
| July 2010 | ₹105.08 | ₹258 |
| June 2010 | ₹108.16 | ₹279.36 |
| May 2010 | ₹103.06 | ₹266.20 |
| April 2010 | ₹123.50 | ₹319 |
| March 2010 | ₹123.89 | ₹320 |
| February 2010 | ₹105.19 | ₹271.70 |
| January 2010 | ₹104.92 | ₹271 |
| December 2009 | ₹100.43 | ₹259.40 |
| November 2009 | ₹65.24 | ₹168.50 |
| October 2009 | ₹59.65 | ₹154.06 |
| September 2009 | ₹68.10 | ₹175.90 |
| August 2009 | ₹63.34 | ₹163.60 |
| July 2009 | ₹55.37 | ₹149 |
| June 2009 | ₹52.27 | ₹140.66 |
| May 2009 | ₹56.25 | ₹151.36 |
| April 2009 | ₹40.81 | ₹109.80 |
| March 2009 | ₹30.66 | ₹82.50 |
| February 2009 | ₹30.53 | ₹82.16 |
| January 2009 | ₹32.30 | ₹86.90 |
| December 2008 | ₹33.93 | ₹91.30 |
| November 2008 | ₹33.08 | ₹89 |
| October 2008 | ₹37.45 | ₹100.76 |
| September 2008 | ₹47.03 | ₹126.56 |
| August 2008 | ₹60.95 | ₹164 |
| July 2008 | ₹62.68 | ₹168.66 |
| June 2008 | ₹72.54 | ₹202 |
| May 2008 | ₹75.05 | ₹209 |
| April 2008 | ₹69.56 | ₹193.70 |
| March 2008 | ₹56.74 | ₹158 |
| February 2008 | ₹72.90 | ₹203 |
| January 2008 | ₹72.18 | ₹201 |
| December 2007 | ₹100.50 | ₹279.86 |
| November 2007 | ₹94.08 | ₹262 |
| October 2007 | ₹92.29 | ₹257 |
| September 2007 | ₹108.18 | ₹301.26 |
| August 2007 | ₹112.38 | ₹312.96 |
| July 2007 | ₹106.29 | ₹296 |
| June 2007 | ₹119.61 | ₹340 |
| May 2007 | ₹121.92 | ₹346.56 |
| April 2007 | ₹111.26 | ₹316.26 |
| March 2007 | ₹102.86 | ₹292.40 |
| February 2007 | ₹96.04 | ₹273 |
| January 2007 | ₹108.35 | ₹308 |
| December 2006 | ₹92.17 | ₹262 |
| November 2006 | ₹87.95 | ₹250 |
| October 2006 | ₹80.79 | ₹229.66 |
| September 2006 | ₹77.57 | ₹220.50 |
| August 2006 | ₹76.52 | ₹217.50 |
| July 2006 | ₹61.04 | ₹173.50 |
| June 2006 | ₹60.96 | ₹180 |
| May 2006 | ₹66 | ₹194.86 |
| April 2006 | ₹84.12 | ₹248.36 |
| March 2006 | ₹65.20 | ₹192.50 |
| February 2006 | ₹65.67 | ₹193.90 |
| January 2006 | ₹64.35 | ₹190 |
| December 2005 | ₹69.43 | ₹205 |
| November 2005 | ₹68.35 | ₹201.80 |
| October 2005 | ₹62.41 | ₹184.26 |
| September 2005 | ₹67.15 | ₹198.26 |
| August 2005 | ₹77.22 | ₹228 |
| July 2005 | ₹68.25 | ₹201.50 |
| June 2005 | ₹61.67 | ₹187.10 |
| May 2005 | ₹60.97 | ₹185 |
| April 2005 | ₹57.18 | ₹173.50 |
| March 2005 | ₹60.28 | ₹182.90 |
| February 2005 | ₹55.63 | ₹168.80 |
| January 2005 | ₹53.66 | ₹162.80 |
| December 2004 | ₹51.09 | ₹155 |
| November 2004 | ₹51.55 | ₹156.40 |
| October 2004 | ₹51.42 | ₹156 |
| September 2004 | ₹50.53 | ₹153.30 |
| August 2004 | ₹46.80 | ₹142 |
| July 2004 | ₹41.32 | ₹125.36 |
| June 2004 | ₹35.15 | ₹110.46 |
| May 2004 | ₹29.92 | ₹94 |
| April 2004 | ₹27.72 | ₹87.10 |
| March 2004 | ₹25.19 | ₹79.16 |
| February 2004 | ₹28.80 | ₹90.50 |
| January 2004 | ₹31.16 | ₹97.90 |
| December 2003 | ₹38.51 | ₹121 |
| November 2003 | ₹29.12 | ₹91.50 |
| October 2003 | ₹28.47 | ₹89.46 |
| September 2003 | ₹28.92 | ₹90.86 |
| August 2003 | ₹28.48 | ₹89.50 |
| July 2003 | ₹24.82 | ₹78 |
| June 2003 | ₹27.43 | ₹86.20 |
| May 2003 | ₹21.26 | ₹66.80 |
| April 2003 | ₹21.39 | ₹67.20 |
| March 2003 | ₹20.74 | ₹65.16 |
| February 2003 | ₹23.96 | ₹75.30 |
| January 2003 | ₹24.40 | ₹76.66 |
| December 2002 | ₹30.52 | ₹95.90 |
| November 2002 | ₹30.36 | ₹95.40 |
| October 2002 | ₹27.69 | ₹87 |
| September 2002 | ₹29.24 | ₹91.86 |
| August 2002 | ₹34.08 | ₹107.10 |
| July 2002 | ₹30.49 | ₹95.80 |
| June 2002 | ₹36.69 | ₹115.30 |
| May 2002 | ₹31.63 | ₹99.40 |
| April 2002 | ₹38.38 | ₹120.60 |
| March 2002 | ₹24.68 | ₹77.56 |
| February 2002 | ₹21.80 | ₹68.50 |
| January 2002 | ₹17.90 | ₹56.26 |
| December 2001 | ₹18.94 | ₹59.50 |
| November 2001 | ₹20.02 | ₹62.90 |
| October 2001 | ₹13.62 | ₹42.80 |
| September 2001 | ₹12.60 | ₹39.60 |
| August 2001 | ₹15.05 | ₹47.30 |
| July 2001 | ₹15.12 | ₹47.50 |
| June 2001 | ₹20.85 | ₹65.50 |
| May 2001 | ₹27.55 | ₹86.56 |
| April 2001 | ₹23.87 | ₹75 |
| March 2001 | ₹22.36 | ₹70.26 |
| February 2001 | ₹38.95 | ₹122.40 |
| January 2001 | ₹35.09 | ₹110.26 |
| December 2000 | ₹30.78 | ₹96.70 |
| November 2000 | ₹31 | ₹97.40 |
| October 2000 | ₹29.02 | ₹91.20 |
| September 2000 | ₹32.42 | ₹101.86 |
| August 2000 | ₹35.01 | ₹110 |
| July 2000 | ₹32.02 | ₹100.60 |
| June 2000 | ₹41.42 | ₹130.16 |
| May 2000 | ₹34.21 | ₹107.50 |
| April 2000 | ₹34.21 | ₹107.50 |
| March 2000 | ₹41.05 | ₹129 |
| February 2000 | ₹60.30 | ₹189.46 |
| January 2000 | ₹62.65 | ₹196.86 |
| December 1999 | ₹94.52 | ₹297 |
| November 1999 | ₹69.98 | ₹219.90 |
| October 1999 | ₹45.70 | ₹143.60 |
| September 1999 | ₹50.92 | ₹160 |
| August 1999 | ₹34.02 | ₹106.90 |
| July 1999 | ₹27.82 | ₹87.40 |
| June 1999 | ₹22.09 | ₹69.40 |
| May 1999 | ₹23.76 | ₹74.66 |
| April 1999 | ₹26.94 | ₹84.66 |
| March 1999 | ₹41.47 | ₹130.30 |
| February 1999 | ₹25.68 | ₹80.70 |
| January 1999 | ₹31.51 | ₹99 |
| December 1998 | ₹21.50 | ₹67.56 |
| November 1998 | ₹16.26 | ₹51.10 |
| October 1998 | ₹18.38 | ₹57.76 |
| September 1998 | ₹20.58 | ₹64.66 |
| August 1998 | ₹20.18 | ₹63.40 |
| July 1998 | ₹13.65 | ₹42.90 |
| June 1998 | ₹10.92 | ₹34.30 |
| May 1998 | ₹14.32 | ₹45 |
| April 1998 | ₹14.86 | ₹46.70 |
| March 1998 | ₹10.18 | ₹32 |
| February 1998 | ₹9.32 | ₹29.30 |
| January 1998 | ₹9.48 | ₹29.80 |
| December 1997 | ₹8.55 | ₹26.86 |
| November 1997 | ₹7.61 | ₹23.90 |
| October 1997 | ₹9.54 | ₹29.96 |
| September 1997 | ₹11.01 | ₹34.60 |
| August 1997 | ₹8.40 | ₹26.40 |
| July 1997 | ₹6.16 | ₹19.36 |
| June 1997 | ₹4.79 | ₹15.06 |
| May 1997 | ₹5.21 | ₹16.36 |
| April 1997 | ₹4.93 | ₹15.50 |
| March 1997 | ₹5.03 | ₹15.80 |
| February 1997 | ₹5.41 | ₹17 |
| January 1997 | ₹5.41 | ₹17 |
| December 1996 | ₹5.98 | ₹18.80 |
| November 1996 | ₹4.81 | ₹15.10 |
| October 1996 | ₹5.41 | ₹17 |
| September 1996 | ₹5.57 | ₹17.50 |
| August 1996 | ₹6.62 | ₹20.80 |
| July 1996 | ₹6.17 | ₹19.40 |
| June 1996 | ₹7.64 | ₹24 |
| May 1996 | ₹6.27 | ₹19.70 |
| April 1996 | ₹6.68 | ₹21 |
| March 1996 | ₹6.49 | ₹20.40 |
| February 1996 | ₹6.84 | ₹21.50 |
| January 1996 | ₹6.52 | ₹20.50 |
| December 1995 | ₹8.24 | ₹25.90 |
| November 1995 | ₹7.08 | ₹22.26 |
| October 1995 | ₹8.29 | ₹26.06 |
| September 1995 | ₹8.80 | ₹27.66 |
| August 1995 | ₹9.07 | ₹28.50 |
| July 1995 | ₹8.59 | ₹27 |
| June 1995 | ₹7.64 | ₹24 |
| May 1995 | ₹9.07 | ₹28.50 |
| April 1995 | ₹8.96 | ₹28.16 |
| March 1995 | ₹9.80 | ₹30.80 |
| February 1995 | ₹10.82 | ₹34 |
TATAELXSI.BO
Price: ₹4,114.25
52 week price:
Forward Dividend Yield: 1.85%
Payout Ratio: 47.99%
Payout Ratio Range:
Dividend Per Share: 75.00 INR
Earnings Per Share: 100.77 INR
P/E Ratio: 42.96
Exchange: BSE
Sector: Technology
Industry: Software - Application
Market Capitalization: 269.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 21.75%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 27.73%