Exicom Tele Systems Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
09-09-2026 Wed	BSE Sensex : 74,764.23 -813.35 -1.08%		NSE Nifty 50 : 23,431.50 -203.60 -0.86%		USD - INR 1 $ = Rs 95.13	Find Stock
Share Price in Google :	Exicom Tele Systems Ltd		MCap (aprox) 2501.9 Crores	Symbol : EXICOM	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
8.7%	17.8%	12.5%	22.4%		24.1%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
09-09-26	Wed	180.42	-1.23	3.18m	-0.7%
08-09-26	Tue	181.65	-2.68	2.5m	-1.5%	Data Update : 7 PM
07-09-26	Mon	184.33	6.48	4.23m	3.6%	09-09-26 : 180.42
04-09-26	Fri	177.85	11.72	5.39m	7.1%
03-09-26	Thu	166.13	2.8	940.78k	1.7%	Compared to  :  31-08-26 165.99
02-09-26	Wed	163.33	0.35	698.76k	0.2%
01-09-26	Tue	162.98	-3.01	870.78k	-1.8%	7 Days %
31-08-26	Mon	165.99	-1.94	1.25m	-1.2%	8.7%
28-08-26	Fri	167.93	11.79	5.28m	7.6%
27-08-26	Thu	156.14	0.93	431.89k	0.6%	Compared to  :  10-08-26 153.22
26-08-26	Wed	155.21	-2.15	416.68k	-1.4%
25-08-26	Tue	157.36	-2.51	525.53k	-1.6%	1 Month %
24-08-26	Mon	159.87	0	898.67k	0.0%	17.8%
21-08-26	Fri	159.87	2.84	1.05m	1.8%	.
20-08-26	Thu	157.03	1.32	1.06m	0.8%	Compared to  :  09-07-26 160.4
19-08-26	Wed	155.71	-2.34	1.37m	-1.5%
18-08-26	Tue	158.05	9.73	3.72m	6.6%	2 Months %
17-08-26	Mon	148.32	-3.47	510.83k	-2.3%	12.5%
14-08-26	Fri	151.79	0.5	718.37k	0.3%
13-08-26	Thu	151.29	9.56	1.6m	6.7%	Compared to  :  09-06-26 147.37
12-08-26	Wed	141.73	-2.22	993.09k	-1.5%
11-08-26	Tue	143.95	-9.27	1.82m	-6.1%	3 Months %
10-08-26	Mon	153.22	-5.68	3.69m	-3.6%	22.4%
07-08-26	Fri	158.9	-10.66	1.99m	-6.3%
06-08-26	Thu	169.56	3.02	1.78m	1.8%	Compared to  :  09-03-26
05-08-26	Wed	166.54	0.67	865.81k	0.4%
04-08-26	Tue	165.87	1.92	965.21k	1.2%	6 Months %
03-08-26	Mon	163.95	5.58	1.19m	3.5%
31-07-26	Fri	158.37	0.87	948.94k	0.6%
30-07-26	Thu	157.5	-1.85	867.53k	-1.2%	Compared to  :  09-09-25 145.43
29-07-26	Wed	159.35	0.47	854.51k	0.3%
28-07-26	Tue	158.88	-6.32	1m	-3.8%	1 year %
27-07-26	Mon	165.2	4.9	970.98k	3.1%	24.1%
24-07-26	Fri	160.3	-1.18	1.68m	-0.7%
23-07-26	Thu	161.48	-7.81	1.61m	-4.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
22-07-26	Wed	169.29	-7.52	2.32m	-4.3%
21-07-26	Tue	176.81	8.59	5.69m	5.1%
20-07-26	Mon	168.22	6.71	2m	4.2%
17-07-26	Fri	161.51	-3.72	1.18m	-2.3%
16-07-26	Thu	165.23	0.97	1.9m	0.6%
15-07-26	Wed	164.26	1.2	1.32m	0.7%
14-07-26	Tue	163.06	-5.29	1.17m	-3.1%
13-07-26	Mon	168.35	-1.69	2m	-1.0%
10-07-26	Fri	170.04	9.64	2.28m	6.0%
09-07-26	Thu	160.4	1.97	1.45m	1.2%
08-07-26	Wed	158.43	-5.46	2.47m	-3.3%
07-07-26	Tue	163.89	-4.55	2.08m	-2.7%
06-07-26	Mon	168.44	-9.57	3.83m	-5.4%
03-07-26	Fri	178.01	6.33	5.53m	3.7%
02-07-26	Thu	171.68	5.14	4.24m	3.1%
01-07-26	Wed	166.54	-4.29	1.66m	-2.5%
30-06-26	Tue	170.83	15.05	7.38m	9.7%
29-06-26	Mon	155.78	-2.29	1.87m	-1.4%
25-06-26	Thu	158.07	-6.99	2.45m	-4.2%
24-06-26	Wed	165.06	-1.02	2.64m	-0.6%
23-06-26	Tue	166.08	-10.1	3.81m	-5.7%
22-06-26	Mon	176.18	3.65	8.17m	2.1%
19-06-26	Fri	172.53	4.38	7.3m	2.6%
18-06-26	Thu	168.15	3.1	8.52m	1.9%
17-06-26	Wed	165.05	-2.85	4.48m	-1.7%
16-06-26	Tue	167.9	6.33	38.71m	3.9%
15-06-26	Mon	161.57	19.8	31.41m	14.0%
12-06-26	Fri	141.77	6	4.16m	4.4%
11-06-26	Thu	135.77	-13.76	6.75m	-9.2%
10-06-26	Wed	149.53	2.16	9.54m	1.5%
09-06-26	Tue	147.37	-3.16	12.71m	-2.1%
08-06-26	Mon	150.53	16.68	76.28m	12.5%
05-06-26	Fri	133.85	-11.13	3.71m	-7.7%
04-06-26	Thu	144.98	-8.37	2.81m	-5.5%
03-06-26	Wed	153.35	-6.37	3.82m	-4.0%
02-06-26	Tue	159.72	1.1	4.8m	0.7%
01-06-26	Mon	158.62	-0.78	9.75m	-0.5%
29-05-26	Fri	159.4	12.19	20.02m	8.3%
27-05-26	Wed	147.21	-0.74	1.17m	-0.5%
26-05-26	Tue	147.95	-4.04	3.87m	-2.7%
25-05-26	Mon	151.99	-5.85	6.36m	-3.7%
22-05-26	Fri	157.84	19.93	36.11m	14.5%
21-05-26	Thu	137.91	22.98	10.43m	20.0%
20-05-26	Wed	114.93	-0.68	725.45k	-0.6%
19-05-26	Tue	115.61	5.27	903.66k	4.8%
18-05-26	Mon	110.34	-3.44	290.07k	-3.0%
15-05-26	Fri	113.78	2.06	259.1k	1.8%
14-05-26	Thu	111.72	-2.56	400.34k	-2.2%
13-05-26	Wed	114.28	0.29	350.63k	0.3%
12-05-26	Tue	113.99	-9.57	610.98k	-7.7%
11-05-26	Mon	123.56	4.21	1.3m	3.5%
08-05-26	Fri	119.35	-3.34	243.1k	-2.7%
07-05-26	Thu	122.69	4.14	1.33m	3.5%
06-05-26	Wed	118.55	-1.13	308.27k	-0.9%
05-05-26	Tue	119.68	6.18	889.17k	5.4%
04-05-26	Mon	113.5	-1.9	337.17k	-1.6%
30-04-26	Thu	115.4	3.05	405.03k	2.7%
29-04-26	Wed	112.35	-4.65	469.96k	-4.0%
28-04-26	Tue	117	-1.49	257.3k	-1.3%
27-04-26	Mon	118.49	1.44	484.78k	1.2%
24-04-26	Fri	117.05	-2.25	534.78k	-1.9%
23-04-26	Thu	119.3	-1.54	1.73m	-1.3%
22-04-26	Wed	120.84	7.2	2.9m	6.3%
21-04-26	Tue	113.64	0.5	293.86k	0.4%
20-04-26	Mon	113.14	1.78	1.54m	1.6%
17-04-26	Fri	111.36	-2.52	559.54k	-2.2%
16-04-26	Thu	113.88	-1.36	868.36k	-1.2%
15-04-26	Wed	115.24	1.64	1.3m	1.4%
13-04-26	Mon	113.6	9.54	3.46m	9.2%
10-04-26	Fri	104.06	5.85	1.13m	6.0%
09-04-26	Thu	98.21	1.7	1.28m	1.8%
08-04-26	Wed	96.51	7.07	725.63k	7.9%
07-04-26	Tue	89.44	-0.15	954.91k	-0.2%
06-04-26	Mon	89.59	4.68	513.75k	5.5%
02-04-26	Thu	84.91	1.14	581.42k	1.4%
01-04-26	Wed	83.77	7.51	915.15k	9.8%
30-03-26	Mon	76.26	-6.96	870.88k	-8.4%
27-03-26	Fri	83.22	-1.63	1.01m	-1.9%
25-03-26	Wed	84.85	-1.18	809.26k	-1.4%
24-03-26	Tue	86.03	2.87	1.62m	3.5%
23-03-26	Mon	83.16	-5.3	365.77k	-6.0%
20-03-26	Fri	88.46	0.2	269.91k	0.2%
19-03-26	Thu	88.26	-3.44	316.91k	-3.8%
18-03-26	Wed	91.7	-3.43	507.5k	3.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	95.13	0.35	163.05k	0.4%
26-02-26	Thu	94.78	0.39	157.01k	0.4%
25-02-26	Wed	94.39	-1.27	185.83k	-1.3%
24-02-26	Tue	95.66	-1.67	172.46k	-1.7%
23-02-26	Mon	97.33	-1.42	122.2k	-1.4%
20-02-26	Fri	98.75	-1.88	218.41k	-1.9%
19-02-26	Thu	100.63	6.79	771.81k	7.2%
18-02-26	Wed	93.84	-2.69	298.14k	-2.8%
17-02-26	Tue	96.53	-3.72	542.02k	-3.7%
16-02-26	Mon	100.25	-1.24	167.78k	-1.2%
13-02-26	Fri	101.49	-3.38	184.58k	-3.2%
12-02-26	Thu	104.87	2.42	251.67k	2.4%
11-02-26	Wed	102.45	4.34	349.01k	4.4%
10-02-26	Tue	98.11	0.58	166.08k	0.6%
09-02-26	Mon	97.53	-2.08	180.26k	-2.1%
06-02-26	Fri	99.61	2.46	333.32k	2.5%
05-02-26	Thu	97.15	2.11	418.93k	2.2%
04-02-26	Wed	95.04	-2.42	393.5k	-2.5%
03-02-26	Tue	97.46	-2	300.89k	-2.0%
02-02-26	Mon	99.46	-0.18	283.1k	-0.2%
01-02-26	Sun	99.64	0.39	519.38k	0.4%
30-01-26	Fri	99.25	1.47	338.58k	1.5%
29-01-26	Thu	97.78	-2.34	305k	-2.3%
28-01-26	Wed	100.12	-2.04	217.78k	-2.0%
27-01-26	Tue	102.16	0.46	330.79k	0.5%
23-01-26	Fri	101.7	-3.44	375.66k	-3.3%
22-01-26	Thu	105.14	-4.84	214.2k	-4.4%
21-01-26	Wed	109.98	-0.88	144.69k	-0.8%
20-01-26	Tue	110.86	6.01	1.09m	5.7%
19-01-26	Mon	104.85	-0.58	165.16k	-0.6%
16-01-26	Fri	105.43	-0.54	152.78k	-0.5%
14-01-26	Wed	105.97	-0.49	236.48k	-0.5%
13-01-26	Tue	106.46	-3.34	265.09k	-3.0%
12-01-26	Mon	109.8	-4.55	209.25k	-4.0%
09-01-26	Fri	114.35	0.03	122.39k	0.0%
08-01-26	Thu	114.32	-1.09	211.54k	-0.9%
07-01-26	Wed	115.41	-3.85	251.96k	-3.2%
06-01-26	Tue	119.26	3.14	342.06k	2.7%
05-01-26	Mon	116.12	-1.27	137.13k	-1.1%
02-01-26	Fri	117.39	-0.07	129.44k	-0.1%
01-01-26	Thu	117.46	0.04	233.51k	0.0%
31-12-25	Wed	117.42	-0.26	392.76k	-0.2%
30-12-25	Tue	117.68	-0.45	186.83k	-0.4%
29-12-25	Mon	118.13	-1.13	185.23k	-0.9%
26-12-25	Fri	119.26	-0.98	292.43k	-0.8%
24-12-25	Wed	120.24	0.43	269.54k	0.4%
23-12-25	Tue	119.81	4.29	1.34m	3.7%
22-12-25	Mon	115.52	-1.18	584.92k	-1.0%
19-12-25	Fri	116.7	-6.44	1.51m	-5.2%
18-12-25	Thu	123.14	9.01	14.24m	7.9%
17-12-25	Wed	114.13	2.91	360.91k	2.6%
16-12-25	Tue	111.22	3.33	720.77k	3.1%
15-12-25	Mon	107.89	2.48	262.54k	2.4%
12-12-25	Fri	105.41	-1.26	244.18k	-1.2%
11-12-25	Thu	106.67	2.82	352.29k	2.7%
10-12-25	Wed	103.85	-3.48	407.19k	-3.2%
09-12-25	Tue	107.33	-2.19	254.47k	-2.0%
08-12-25	Mon	109.52	-0.06	310.11k	-0.1%
05-12-25	Fri	109.58	-0.95	222.04k	-0.9%
04-12-25	Thu	110.53	1.72	1.81m	1.6%
03-12-25	Wed	108.81	-3.07	484.29k	-2.7%
02-12-25	Tue	111.88	-2.61	315.51k	-2.3%
01-12-25	Mon	114.49	-1.99	212.27k	-1.7%
28-11-25	Fri	116.48	4.72	640.75k	4.2%
27-11-25	Thu	111.76	-1.46	846.13k	-1.3%
26-11-25	Wed	113.22	-7.84	695.69k	-6.5%
25-11-25	Tue	121.06	-4.91	460.69k	-3.9%
24-11-25	Mon	125.97	-0.69	218.86k	-0.5%
21-11-25	Fri	126.66	-0.84	466.14k	-0.7%
20-11-25	Thu	127.5	-3.17	237.78k	-2.4%
19-11-25	Wed	130.67	-1.86	238.72k	-1.4%
18-11-25	Tue	132.53	-0.24	193.84k	-0.2%
17-11-25	Mon	132.77	-0.5	181.92k	-0.4%
14-11-25	Fri	133.27	-2.19	224.78k	-1.6%
13-11-25	Thu	135.46	-4.82	318.01k	-3.4%
12-11-25	Wed	140.28	5.23	746.77k	3.9%
11-11-25	Tue	135.05	2.1	236.56k	1.6%
10-11-25	Mon	132.95	-3.91	224.79k	-2.9%
07-11-25	Fri	136.86	-0.49	127.34k	-0.4%
06-11-25	Thu	137.35	-1.41	190.99k	-1.0%
04-11-25	Tue	138.76	-1.35	171.74k	-1.0%
03-11-25	Mon	140.11	0.5	157.86k	0.4%
31-10-25	Fri	139.61	-0.02	184.19k	0.0%
30-10-25	Thu	139.02	0.59	194.04k	0.4%
29-10-25	Wed	139.04	-0.37	176.32k	-0.3%
28-10-25	Tue	139.41	-3.01	200.26k	-2.1%
27-10-25	Mon	142.42	1.45	260.93k	1.0%
24-10-25	Fri	140.97	1.88	93.19k	1.4%
23-10-25	Thu	139.09	-2.5	206.41k	-1.8%
21-10-25	Tue	141.59	-0.75	159.65k	-0.5%
20-10-25	Mon	142.34	0.45	178.04k	0.3%
17-10-25	Fri	141.89	1.19	156.87k	0.8%
16-10-25	Thu	140.7	-2.83	263.18k	-2.0%
15-10-25	Wed	143.53	-0.8	205.69k	-0.6%
14-10-25	Tue	144.33	0.25	254.28k	0.2%
13-10-25	Mon	144.08	-0.69	148.27k	-0.5%
10-10-25	Fri	144.77	-2.21	188.16k	-1.5%
09-10-25	Thu	146.98	1.51	353k	1.0%
08-10-25	Wed	145.47	-2.23	305.39k	-1.5%
07-10-25	Tue	147.7	0.97	499.75k	0.7%
06-10-25	Mon	146.73	2.44	354.58k	1.7%
03-10-25	Fri	144.29	0.65	313.53k	0.5%
01-10-25	Wed	143.64	-2.25	396.72k	-1.5%
30-09-25	Tue	145.89	-3.73	358.01k	-2.5%
29-09-25	Mon	149.62	-1.25	410.69k	-0.8%
26-09-25	Fri	150.87	-3.96	410.45k	-2.6%
25-09-25	Thu	154.83	-1.08	553.34k	-0.7%
24-09-25	Wed	155.91	-7.83	1.33m	-4.8%
23-09-25	Tue	163.74	18.96	11.13m	13.1%
22-09-25	Mon	144.78	0.67	515.55k	0.5%
19-09-25	Fri	144.11	0.4	445.62k	0.3%
18-09-25	Thu	143.71	-1.07	273.5k	-0.7%
17-09-25	Wed	144.78	-0.08	502.78k	-0.1%
16-09-25	Tue	144.86	-1.32	224.42k	-0.9%
15-09-25	Mon	146.18	5.06	400.64k	3.6%
12-09-25	Fri	141.12	-3.5	1.33m	-2.4%
11-09-25	Thu	144.62	-0.39	146k	-0.3%
10-09-25	Wed	145.01	-0.42	215.88k	-0.3%
09-09-25	Tue	145.43	-1.8	176.19k	-1.2%
08-09-25	Mon	147.23	-0.27	333.07k	-0.2%