Exide Industries Limited (NSE:EXIDEIND)
India
· Delayed Price · Currency is INR 422.25
-4.50 (-1.05%)
Sep 10, 2025, 3:30 PM IST
Exide Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 427.00 | 431.00 | 421.05 | 422.25 | 422.25 | -1.05% | 2,555,210 |
| Sep 9, 2025 | 427.50 | 430.00 | 423.05 | 426.75 | 426.75 | -0.14% | 2,306,523 |
| Sep 8, 2025 | 415.00 | 429.00 | 413.05 | 427.35 | 427.35 | 3.54% | 4,458,174 |
| Sep 5, 2025 | 406.50 | 414.80 | 406.50 | 412.75 | 412.75 | 1.75% | 1,899,722 |
| Sep 4, 2025 | 422.95 | 423.20 | 404.25 | 405.65 | 405.65 | -3.21% | 3,308,452 |
| Sep 3, 2025 | 416.20 | 420.70 | 412.30 | 419.10 | 419.10 | 0.70% | 2,204,668 |
| Sep 2, 2025 | 414.80 | 422.00 | 410.05 | 416.20 | 416.20 | 0.96% | 4,896,799 |
| Sep 1, 2025 | 398.20 | 413.45 | 396.30 | 412.25 | 412.25 | 4.04% | 4,888,750 |
| Aug 29, 2025 | 394.00 | 398.60 | 391.35 | 396.25 | 396.25 | 0.57% | 2,247,248 |
| Aug 28, 2025 | 396.50 | 397.90 | 391.00 | 394.00 | 394.00 | -0.71% | 2,404,867 |
| Aug 26, 2025 | 400.25 | 402.00 | 394.30 | 396.80 | 396.80 | -0.86% | 2,480,949 |
| Aug 25, 2025 | 397.00 | 403.60 | 392.40 | 400.25 | 400.25 | 1.06% | 2,509,380 |
| Aug 22, 2025 | 400.45 | 400.45 | 394.00 | 396.05 | 396.05 | -1.10% | 1,862,967 |
| Aug 21, 2025 | 399.50 | 402.35 | 394.30 | 400.45 | 400.45 | 1.05% | 4,104,887 |
| Aug 20, 2025 | 395.10 | 398.80 | 391.05 | 396.30 | 396.30 | 0.89% | 4,081,481 |
| Aug 19, 2025 | 377.45 | 394.45 | 376.00 | 392.80 | 392.80 | 4.38% | 24,457,473 |
| Aug 18, 2025 | 379.85 | 381.95 | 374.05 | 376.30 | 376.30 | 0.49% | 3,208,963 |
| Aug 14, 2025 | 375.70 | 376.80 | 370.75 | 374.45 | 374.45 | -0.33% | 1,245,199 |
| Aug 13, 2025 | 377.30 | 378.30 | 375.05 | 375.70 | 375.70 | -0.19% | 1,889,570 |
| Aug 12, 2025 | 378.05 | 379.25 | 374.90 | 376.40 | 376.40 | -0.33% | 1,747,236 |
| Aug 11, 2025 | 375.65 | 380.25 | 373.50 | 377.65 | 377.65 | 0.53% | 2,391,804 |
| Aug 8, 2025 | 377.00 | 381.00 | 374.25 | 375.65 | 375.65 | -1.12% | 1,717,927 |
| Aug 7, 2025 | 380.10 | 380.40 | 373.20 | 379.90 | 379.90 | -0.43% | 2,467,479 |
| Aug 6, 2025 | 388.50 | 391.70 | 379.70 | 381.55 | 381.55 | -0.83% | 4,291,389 |
| Aug 5, 2025 | 391.35 | 395.50 | 376.90 | 384.75 | 384.75 | -1.55% | 6,696,094 |
| Aug 4, 2025 | 378.50 | 391.65 | 376.70 | 390.80 | 390.80 | 3.05% | 2,081,395 |
| Aug 1, 2025 | 384.30 | 384.70 | 377.45 | 379.25 | 379.25 | -1.31% | 2,021,631 |
| Jul 31, 2025 | 386.10 | 389.20 | 381.20 | 384.30 | 384.30 | -1.73% | 1,360,355 |
| Jul 30, 2025 | 392.30 | 393.10 | 388.80 | 391.05 | 391.05 | -0.17% | 998,900 |
| Jul 29, 2025 | 381.80 | 392.80 | 381.40 | 391.70 | 391.70 | 2.51% | 2,163,417 |
| Jul 28, 2025 | 378.00 | 386.05 | 377.30 | 382.10 | 382.10 | 0.39% | 1,431,163 |
| Jul 25, 2025 | 390.00 | 392.10 | 379.00 | 380.60 | 380.60 | -2.71% | 1,523,475 |
| Jul 24, 2025 | 392.15 | 395.80 | 390.25 | 391.20 | 391.20 | -0.14% | 1,769,630 |
| Jul 23, 2025 | 396.70 | 398.00 | 390.80 | 391.75 | 391.75 | -0.63% | 1,972,865 |
| Jul 22, 2025 | 391.00 | 395.60 | 388.40 | 394.25 | 394.25 | 1.32% | 3,011,062 |
| Jul 21, 2025 | 384.95 | 392.15 | 383.55 | 389.10 | 389.10 | 1.31% | 2,362,755 |
| Jul 18, 2025 | 382.95 | 386.35 | 379.05 | 384.05 | 384.05 | 0.13% | 1,845,205 |
| Jul 17, 2025 | 383.10 | 386.60 | 379.05 | 383.55 | 381.55 | -0.62% | 2,048,115 |
| Jul 16, 2025 | 386.00 | 386.70 | 377.55 | 385.95 | 383.94 | -0.14% | 2,322,273 |
| Jul 15, 2025 | 385.00 | 386.80 | 383.80 | 386.50 | 384.48 | 0.82% | 899,564 |
| Jul 14, 2025 | 380.00 | 384.00 | 376.10 | 383.35 | 381.35 | 0.71% | 921,937 |
| Jul 11, 2025 | 387.05 | 388.75 | 378.60 | 380.65 | 378.67 | -2.13% | 1,215,932 |
| Jul 10, 2025 | 388.45 | 390.35 | 386.00 | 388.95 | 386.92 | 0.37% | 1,255,994 |
| Jul 9, 2025 | 388.00 | 389.95 | 385.45 | 387.50 | 385.48 | -0.31% | 1,625,912 |
| Jul 8, 2025 | 386.15 | 389.60 | 383.00 | 388.70 | 386.67 | 0.66% | 1,281,125 |
| Jul 7, 2025 | 382.55 | 386.70 | 381.20 | 386.15 | 384.14 | 0.70% | 1,259,353 |
| Jul 4, 2025 | 382.90 | 389.30 | 380.60 | 383.45 | 381.45 | 0.14% | 2,276,640 |
| Jul 3, 2025 | 384.20 | 385.45 | 380.95 | 382.90 | 380.90 | 0.01% | 2,251,237 |
| Jul 2, 2025 | 386.00 | 389.15 | 381.60 | 382.85 | 380.85 | -0.78% | 2,183,885 |
| Jul 1, 2025 | 388.60 | 390.85 | 385.00 | 385.85 | 383.84 | -0.49% | 734,628 |