Tata Elxsi Limited ( TATAELXSI.NS) - Price History
Monthly price history for TATAELXSI.NS (Tata Elxsi Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | ₹3,623.10 | ₹3,623.10 |
| September 2026 | ₹3,088.90 | ₹3,088.90 |
| August 2026 | ₹3,578.60 | ₹3,578.60 |
| July 2026 | ₹3,674.70 | ₹3,674.70 |
| June 2026 | ₹3,825.70 | ₹3,825.70 |
| May 2026 | ₹4,216.44 | ₹4,292 |
| April 2026 | ₹4,059.66 | ₹4,132.40 |
| March 2026 | ₹3,906.01 | ₹3,976 |
| February 2026 | ₹4,424.71 | ₹4,504 |
| January 2026 | ₹5,231.26 | ₹5,325 |
| December 2025 | ₹5,118.28 | ₹5,210 |
| November 2025 | ₹5,064.25 | ₹5,155 |
| October 2025 | ₹5,356.52 | ₹5,452.50 |
| September 2025 | ₹5,134 | ₹5,226 |
| August 2025 | ₹5,147.76 | ₹5,240 |
| July 2025 | ₹5,976.90 | ₹6,084 |
| June 2025 | ₹6,189.59 | ₹6,300.50 |
| May 2025 | ₹6,246.60 | ₹6,430.50 |
| April 2025 | ₹5,562.24 | ₹5,726 |
| March 2025 | ₹5,051.72 | ₹5,200.45 |
| February 2025 | ₹5,260.14 | ₹5,415 |
| January 2025 | ₹6,168.40 | ₹6,350 |
| December 2024 | ₹6,592.90 | ₹6,787 |
| November 2024 | ₹6,467.59 | ₹6,658 |
| October 2024 | ₹6,815.06 | ₹7,015.70 |
| September 2024 | ₹7,519.23 | ₹7,740.60 |
| August 2024 | ₹7,737.21 | ₹7,965 |
| July 2024 | ₹6,784.26 | ₹6,984 |
| June 2024 | ₹6,798.84 | ₹6,999 |
| May 2024 | ₹6,662.57 | ₹6,925.50 |
| April 2024 | ₹6,782.35 | ₹7,050 |
| March 2024 | ₹7,459.28 | ₹7,753.65 |
| February 2024 | ₹7,614.51 | ₹7,915 |
| January 2024 | ₹7,313.39 | ₹7,602 |
| December 2023 | ₹8,393.76 | ₹8,725 |
| November 2023 | ₹7,946.41 | ₹8,260 |
| October 2023 | ₹7,357.64 | ₹7,648 |
| September 2023 | ₹6,939.16 | ₹7,213 |
| August 2023 | ₹6,971.87 | ₹7,247 |
| July 2023 | ₹6,883.36 | ₹7,155 |
| June 2023 | ₹7,292.23 | ₹7,580 |
| May 2023 | ₹7,092.22 | ₹7,430 |
| April 2023 | ₹6,327.64 | ₹6,629 |
| March 2023 | ₹5,690.96 | ₹5,962 |
| February 2023 | ₹5,822.69 | ₹6,100 |
| January 2023 | ₹6,328.50 | ₹6,629.90 |
| December 2022 | ₹6,003.09 | ₹6,289 |
| November 2022 | ₹6,677.95 | ₹6,996 |
| October 2022 | ₹6,702.77 | ₹7,022 |
| September 2022 | ₹8,194.72 | ₹8,585 |
| August 2022 | ₹8,600.40 | ₹9,010 |
| July 2022 | ₹8,294.94 | ₹8,690 |
| June 2022 | ₹7,730.81 | ₹8,099 |
| May 2022 | ₹8,309.94 | ₹8,750.10 |
| April 2022 | ₹7,350.65 | ₹7,740 |
| March 2022 | ₹8,404.81 | ₹8,850 |
| February 2022 | ₹6,107.50 | ₹6,431 |
| January 2022 | ₹7,218.64 | ₹7,601 |
| December 2021 | ₹5,584.21 | ₹5,880 |
| November 2021 | ₹5,444.61 | ₹5,733 |
| October 2021 | ₹5,574.57 | ₹5,869.85 |
| September 2021 | ₹5,312.13 | ₹5,593.50 |
| August 2021 | ₹4,558.54 | ₹4,800 |
| July 2021 | ₹4,021.96 | ₹4,235 |
| June 2021 | ₹4,131.18 | ₹4,350 |
| May 2021 | ₹3,413.90 | ₹3,641 |
| April 2021 | ₹3,270.44 | ₹3,488 |
| March 2021 | ₹2,519.40 | ₹2,687 |
| February 2021 | ₹2,510.92 | ₹2,677.95 |
| January 2021 | ₹2,517.53 | ₹2,685 |
| December 2020 | ₹1,728.98 | ₹1,844 |
| November 2020 | ₹1,495.56 | ₹1,595.05 |
| October 2020 | ₹1,437.34 | ₹1,532.95 |
| September 2020 | ₹1,211.18 | ₹1,291.75 |
| August 2020 | ₹1,000.45 | ₹1,067 |
| July 2020 | ₹883.24 | ₹942 |
| June 2020 | ₹827 | ₹898 |
| May 2020 | ₹702.68 | ₹763 |
| April 2020 | ₹739.74 | ₹803.25 |
| March 2020 | ₹579.41 | ₹629.15 |
| February 2020 | ₹813.19 | ₹883 |
| January 2020 | ₹875.26 | ₹950.40 |
| December 2019 | ₹758.67 | ₹823.80 |
| November 2019 | ₹742.74 | ₹806.50 |
| October 2019 | ₹753.79 | ₹818.50 |
| September 2019 | ₹626.24 | ₹680 |
| August 2019 | ₹581.48 | ₹631.40 |
| July 2019 | ₹586.87 | ₹637.25 |
| June 2019 | ₹803.71 | ₹886.15 |
| May 2019 | ₹790.70 | ₹871.80 |
| April 2019 | ₹844.43 | ₹931.05 |
| March 2019 | ₹873.05 | ₹962.60 |
| February 2019 | ₹802.80 | ₹885.15 |
| January 2019 | ₹792.69 | ₹874 |
| December 2018 | ₹926.02 | ₹1,021 |
| November 2018 | ₹933.27 | ₹1,029 |
| October 2018 | ₹940.21 | ₹1,036.65 |
| September 2018 | ₹1,043.33 | ₹1,150.35 |
| August 2018 | ₹1,301.95 | ₹1,435.50 |
| July 2018 | ₹1,296.92 | ₹1,429.95 |
| June 2018 | ₹1,204.22 | ₹1,338 |
| May 2018 | ₹1,114 | ₹1,237.75 |
| April 2018 | ₹1,115.84 | ₹1,239.80 |
| March 2018 | ₹887.42 | ₹986 |
| February 2018 | ₹947.40 | ₹1,052.65 |
| January 2018 | ₹958.16 | ₹1,064.60 |
| December 2017 | ₹878.37 | ₹975.95 |
| November 2017 | ₹848.54 | ₹942.80 |
| October 2017 | ₹755.74 | ₹839.70 |
| September 2017 | ₹732.61 | ₹814 |
| August 2017 | ₹739.81 | ₹1,644 |
| July 2017 | ₹786.88 | ₹1,748.60 |
| June 2017 | ₹705.76 | ₹1,583.16 |
| May 2017 | ₹595.14 | ₹1,335 |
| April 2017 | ₹675.69 | ₹1,515.70 |
| March 2017 | ₹652.60 | ₹1,463.90 |
| February 2017 | ₹671.59 | ₹1,506.50 |
| January 2017 | ₹632.58 | ₹1,419 |
| December 2016 | ₹624.11 | ₹1,400 |
| November 2016 | ₹566.16 | ₹1,270 |
| October 2016 | ₹578.20 | ₹1,297 |
| September 2016 | ₹618.76 | ₹1,388 |
| August 2016 | ₹704.36 | ₹1,580 |
| July 2016 | ₹735.59 | ₹1,650.06 |
| June 2016 | ₹751.54 | ₹1,700.06 |
| May 2016 | ₹792.98 | ₹1,793.80 |
| April 2016 | ₹844.35 | ₹1,910 |
| March 2016 | ₹834.63 | ₹1,888 |
| February 2016 | ₹751.16 | ₹1,699.20 |
| January 2016 | ₹923.04 | ₹2,088 |
| December 2015 | ₹991.56 | ₹2,243 |
| November 2015 | ₹894.62 | ₹2,023.70 |
| October 2015 | ₹805.89 | ₹1,823 |
| September 2015 | ₹830.60 | ₹1,878.90 |
| August 2015 | ₹811.77 | ₹1,836.30 |
| July 2015 | ₹753.29 | ₹1,704 |
| June 2015 | ₹524.90 | ₹1,198.20 |
| May 2015 | ₹554.60 | ₹1,266 |
| April 2015 | ₹488.02 | ₹1,114 |
| March 2015 | ₹506.71 | ₹1,156.66 |
| February 2015 | ₹487.74 | ₹1,113.36 |
| January 2015 | ₹334.85 | ₹764.36 |
| December 2014 | ₹261.16 | ₹596.16 |
| November 2014 | ₹268.32 | ₹612.50 |
| October 2014 | ₹272.05 | ₹621 |
| September 2014 | ₹282.12 | ₹644 |
| August 2014 | ₹267.66 | ₹611 |
| July 2014 | ₹258.29 | ₹589.60 |
| June 2014 | ₹266.22 | ₹617 |
| May 2014 | ₹219.84 | ₹509.50 |
| April 2014 | ₹238.38 | ₹552.46 |
| March 2014 | ₹234.25 | ₹542.90 |
| February 2014 | ₹254.58 | ₹590 |
| January 2014 | ₹178.55 | ₹413.80 |
| December 2013 | ₹179.82 | ₹416.76 |
| November 2013 | ₹129.44 | ₹300 |
| October 2013 | ₹93.85 | ₹217.50 |
| September 2013 | ₹79.72 | ₹184.76 |
| August 2013 | ₹73.70 | ₹170.80 |
| July 2013 | ₹80.11 | ₹185.66 |
| June 2013 | ₹76.52 | ₹181.90 |
| May 2013 | ₹79.08 | ₹188 |
| April 2013 | ₹86.15 | ₹204.80 |
| March 2013 | ₹80.73 | ₹191.90 |
| February 2013 | ₹81.19 | ₹193 |
| January 2013 | ₹93.60 | ₹222.50 |
| December 2012 | ₹96.27 | ₹228.86 |
| November 2012 | ₹102.10 | ₹242.70 |
| October 2012 | ₹91.60 | ₹217.76 |
| September 2012 | ₹94.30 | ₹224.16 |
| August 2012 | ₹89.67 | ₹213.16 |
| July 2012 | ₹91.28 | ₹217 |
| June 2012 | ₹90.06 | ₹220.50 |
| May 2012 | ₹85.20 | ₹208.60 |
| April 2012 | ₹84.34 | ₹206.50 |
| March 2012 | ₹79.75 | ₹195.26 |
| February 2012 | ₹86.18 | ₹211 |
| January 2012 | ₹82.46 | ₹201.90 |
| December 2011 | ₹70.94 | ₹173.70 |
| November 2011 | ₹79.03 | ₹193.50 |
| October 2011 | ₹93.12 | ₹228 |
| September 2011 | ₹81.58 | ₹199.76 |
| August 2011 | ₹80.66 | ₹197.50 |
| July 2011 | ₹96 | ₹235.06 |
| June 2011 | ₹97.04 | ₹244.10 |
| May 2011 | ₹97.92 | ₹246.30 |
| April 2011 | ₹102.17 | ₹257 |
| March 2011 | ₹101.18 | ₹254.50 |
| February 2011 | ₹90.84 | ₹228.50 |
| January 2011 | ₹100.98 | ₹254 |
| December 2010 | ₹124.66 | ₹313.56 |
| November 2010 | ₹106.55 | ₹268 |
| October 2010 | ₹110.12 | ₹277 |
| September 2010 | ₹96.35 | ₹242.36 |
| August 2010 | ₹90.48 | ₹227.60 |
| July 2010 | ₹102.57 | ₹258 |
| June 2010 | ₹105.57 | ₹279.36 |
| May 2010 | ₹100.60 | ₹266.20 |
| April 2010 | ₹120.55 | ₹319 |
| March 2010 | ₹120.93 | ₹320 |
| February 2010 | ₹102.68 | ₹271.70 |
| January 2010 | ₹102.41 | ₹271 |
| December 2009 | ₹98.03 | ₹259.40 |
| November 2009 | ₹63.68 | ₹168.50 |
| October 2009 | ₹58.22 | ₹154.06 |
| September 2009 | ₹66.48 | ₹175.90 |
| August 2009 | ₹61.83 | ₹163.60 |
| July 2009 | ₹54.05 | ₹149 |
| June 2009 | ₹51.03 | ₹140.66 |
| May 2009 | ₹54.91 | ₹151.36 |
| April 2009 | ₹39.83 | ₹109.80 |
| March 2009 | ₹29.93 | ₹82.50 |
| February 2009 | ₹29.80 | ₹82.16 |
| January 2009 | ₹31.52 | ₹86.90 |
| December 2008 | ₹33.12 | ₹91.30 |
| November 2008 | ₹32.28 | ₹89 |
| October 2008 | ₹36.55 | ₹100.76 |
| September 2008 | ₹45.91 | ₹126.56 |
| August 2008 | ₹59.49 | ₹164 |
| July 2008 | ₹61.18 | ₹168.66 |
| June 2008 | ₹70.80 | ₹202 |
| May 2008 | ₹73.26 | ₹209 |
| April 2008 | ₹67.90 | ₹193.70 |
| March 2008 | ₹55.38 | ₹158 |
| February 2008 | ₹71.16 | ₹203 |
| January 2008 | ₹70.46 | ₹201 |
| December 2007 | ₹98.10 | ₹279.86 |
| November 2007 | ₹91.84 | ₹262 |
| October 2007 | ₹90.08 | ₹257 |
| September 2007 | ₹105.60 | ₹301.26 |
| August 2007 | ₹109.70 | ₹312.96 |
| July 2007 | ₹103.75 | ₹296 |
| June 2007 | ₹116.75 | ₹340 |
| May 2007 | ₹119 | ₹346.56 |
| April 2007 | ₹108.60 | ₹316.26 |
| March 2007 | ₹100.41 | ₹292.40 |
| February 2007 | ₹93.74 | ₹273 |
| January 2007 | ₹105.76 | ₹308 |
| December 2006 | ₹89.97 | ₹262 |
| November 2006 | ₹85.85 | ₹250 |
| October 2006 | ₹78.86 | ₹229.66 |
| September 2006 | ₹75.72 | ₹220.50 |
| August 2006 | ₹74.69 | ₹217.50 |
| July 2006 | ₹59.58 | ₹173.50 |
| June 2006 | ₹59.51 | ₹180 |
| May 2006 | ₹64.42 | ₹194.86 |
| April 2006 | ₹82.11 | ₹248.36 |
| March 2006 | ₹63.64 | ₹192.50 |
| February 2006 | ₹64.10 | ₹193.90 |
| January 2006 | ₹62.81 | ₹190 |
| December 2005 | ₹67.77 | ₹205 |
| November 2005 | ₹66.72 | ₹201.80 |
| October 2005 | ₹60.92 | ₹184.26 |
| September 2005 | ₹65.54 | ₹198.26 |
| August 2005 | ₹75.38 | ₹228 |
| July 2005 | ₹66.62 | ₹201.50 |
| June 2005 | ₹60.19 | ₹187.10 |
| May 2005 | ₹59.52 | ₹185 |
| April 2005 | ₹55.82 | ₹173.50 |
| March 2005 | ₹58.84 | ₹182.90 |
| February 2005 | ₹54.31 | ₹168.80 |
| January 2005 | ₹52.38 | ₹162.80 |
| December 2004 | ₹49.87 | ₹155 |
| November 2004 | ₹50.32 | ₹156.40 |
| October 2004 | ₹50.19 | ₹156 |
| September 2004 | ₹49.32 | ₹153.30 |
| August 2004 | ₹45.68 | ₹142 |
| July 2004 | ₹40.33 | ₹125.36 |
| June 2004 | ₹34.31 | ₹110.46 |
| May 2004 | ₹29.20 | ₹94 |
| April 2004 | ₹27.06 | ₹87.10 |
| March 2004 | ₹24.59 | ₹79.16 |
| February 2004 | ₹28.11 | ₹90.50 |
| January 2004 | ₹30.41 | ₹97.90 |
| December 2003 | ₹37.59 | ₹121 |
| November 2003 | ₹28.42 | ₹91.50 |
| October 2003 | ₹27.79 | ₹89.46 |
| September 2003 | ₹28.23 | ₹90.86 |
| August 2003 | ₹27.80 | ₹89.50 |
| July 2003 | ₹24.23 | ₹78 |
| June 2003 | ₹26.78 | ₹86.20 |
| May 2003 | ₹20.75 | ₹66.80 |
| April 2003 | ₹20.88 | ₹67.20 |
| March 2003 | ₹20.24 | ₹65.16 |
| February 2003 | ₹23.39 | ₹75.30 |
| January 2003 | ₹23.81 | ₹76.66 |
| December 2002 | ₹29.79 | ₹95.90 |
| November 2002 | ₹29.64 | ₹95.40 |
| October 2002 | ₹27.03 | ₹87 |
| September 2002 | ₹28.54 | ₹91.86 |
| August 2002 | ₹33.27 | ₹107.10 |
| July 2002 | ₹29.76 | ₹95.80 |
| June 2002 | ₹35.82 | ₹115.30 |
| May 2002 | ₹30.88 | ₹99.40 |
| April 2002 | ₹37.46 | ₹120.60 |
| March 2002 | ₹24.09 | ₹77.56 |
| February 2002 | ₹21.28 | ₹68.50 |
| January 2002 | ₹17.48 | ₹56.26 |
| December 2001 | ₹18.48 | ₹59.50 |
| November 2001 | ₹19.54 | ₹62.90 |
| October 2001 | ₹13.30 | ₹42.80 |
| September 2001 | ₹12.30 | ₹39.60 |
| August 2001 | ₹14.69 | ₹47.30 |
| July 2001 | ₹14.76 | ₹47.50 |
| June 2001 | ₹20.35 | ₹65.50 |
| May 2001 | ₹26.89 | ₹86.56 |
| April 2001 | ₹23.30 | ₹75 |
| March 2001 | ₹21.83 | ₹70.26 |
| February 2001 | ₹38.02 | ₹122.40 |
| January 2001 | ₹34.25 | ₹110.26 |
| December 2000 | ₹30.04 | ₹96.70 |
| November 2000 | ₹30.26 | ₹97.40 |
| October 2000 | ₹28.33 | ₹91.20 |
| September 2000 | ₹31.64 | ₹101.86 |
| August 2000 | ₹34.17 | ₹110 |
| July 2000 | ₹31.25 | ₹100.60 |
| June 2000 | ₹40.43 | ₹130.16 |
| May 2000 | ₹33.40 | ₹107.50 |
| April 2000 | ₹33.40 | ₹107.50 |
| March 2000 | ₹40.07 | ₹129 |
| February 2000 | ₹58.86 | ₹189.46 |
| January 2000 | ₹61.16 | ₹196.86 |
| December 1999 | ₹92.26 | ₹297 |
| November 1999 | ₹68.31 | ₹219.90 |
| October 1999 | ₹44.61 | ₹143.60 |
| September 1999 | ₹49.70 | ₹160 |
| August 1999 | ₹33.21 | ₹106.90 |
| July 1999 | ₹27.15 | ₹87.40 |
| June 1999 | ₹21.56 | ₹69.40 |
| May 1999 | ₹23.19 | ₹74.66 |
| April 1999 | ₹26.30 | ₹84.66 |
| March 1999 | ₹40.48 | ₹130.30 |
| February 1999 | ₹25.07 | ₹80.70 |
| January 1999 | ₹30.75 | ₹99 |
| December 1998 | ₹20.99 | ₹67.56 |
| November 1998 | ₹15.87 | ₹51.10 |
| October 1998 | ₹17.94 | ₹57.76 |
| September 1998 | ₹20.09 | ₹64.66 |
| August 1998 | ₹19.70 | ₹63.40 |
| July 1998 | ₹13.33 | ₹42.90 |
| June 1998 | ₹10.66 | ₹34.30 |
| May 1998 | ₹13.98 | ₹45 |
| April 1998 | ₹14.51 | ₹46.70 |
| March 1998 | ₹9.94 | ₹32 |
| February 1998 | ₹9.10 | ₹29.30 |
| January 1998 | ₹9.26 | ₹29.80 |
| December 1997 | ₹8.34 | ₹26.86 |
| November 1997 | ₹7.42 | ₹23.90 |
| October 1997 | ₹9.31 | ₹29.96 |
| September 1997 | ₹10.75 | ₹34.60 |
| August 1997 | ₹8.20 | ₹26.40 |
| July 1997 | ₹6.01 | ₹19.36 |
| June 1997 | ₹4.68 | ₹15.06 |
| May 1997 | ₹5.08 | ₹16.36 |
| April 1997 | ₹4.82 | ₹15.50 |
| March 1997 | ₹4.91 | ₹15.80 |
| February 1997 | ₹5.28 | ₹17 |
| January 1997 | ₹5.28 | ₹17 |
| December 1996 | ₹5.84 | ₹18.80 |
| November 1996 | ₹4.69 | ₹15.10 |
| October 1996 | ₹5.28 | ₹17 |
| September 1996 | ₹5.44 | ₹17.50 |
| August 1996 | ₹6.46 | ₹20.80 |
| July 1996 | ₹6.03 | ₹19.40 |
| June 1996 | ₹7.46 | ₹24 |
| May 1996 | ₹6.12 | ₹19.70 |
| April 1996 | ₹6.52 | ₹21 |
| March 1996 | ₹6.34 | ₹20.40 |
| February 1996 | ₹6.68 | ₹21.50 |
| January 1996 | ₹6.37 | ₹20.50 |
| December 1995 | ₹8.05 | ₹25.90 |
| November 1995 | ₹6.92 | ₹22.26 |
| October 1995 | ₹8.10 | ₹26.06 |
| September 1995 | ₹8.59 | ₹27.66 |
| August 1995 | ₹8.85 | ₹28.50 |
| July 1995 | ₹8.39 | ₹27 |
| June 1995 | ₹7.46 | ₹24 |
| May 1995 | ₹8.85 | ₹28.50 |
| April 1995 | ₹8.75 | ₹28.16 |
| March 1995 | ₹9.57 | ₹30.80 |
| February 1995 | ₹10.56 | ₹34 |
TATAELXSI.NS
Price: ₹3,623.10
52 week price:
Forward Dividend Yield: 2.19%
Payout Ratio: 55.43%
Payout Ratio Range:
Dividend Per Share: 75.00 INR
Earnings Per Share: 105.08 INR
P/E Ratio: 29.79
Exchange: NSI
Sector: Technology
Industry: Software - Application
Market Capitalization: 195.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 21.75%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%