Exide Industries Limited (BOM:500086)
India · Delayed Price · Currency is INR 396.05
+2.45 (0.62%)
At close: Aug 29, 2025
Exide Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 393.10 | 397.20 | 391.50 | 393.60 | 393.60 | -0.83% | 175,919 |
| Aug 26, 2025 | 400.00 | 401.95 | 394.15 | 396.90 | 396.90 | -0.81% | 157,078 |
| Aug 25, 2025 | 397.45 | 403.85 | 392.55 | 400.15 | 400.15 | 1.10% | 116,509 |
| Aug 22, 2025 | 400.00 | 400.70 | 394.20 | 395.80 | 395.80 | -1.12% | 70,720 |
| Aug 21, 2025 | 399.90 | 401.95 | 394.15 | 400.30 | 400.30 | 1.03% | 168,061 |
| Aug 20, 2025 | 394.60 | 398.60 | 391.20 | 396.20 | 396.20 | 0.79% | 411,340 |
| Aug 19, 2025 | 377.10 | 394.70 | 376.00 | 393.10 | 393.10 | 4.56% | 471,899 |
| Aug 18, 2025 | 378.40 | 380.00 | 374.10 | 375.95 | 375.95 | 0.45% | 52,802 |
| Aug 14, 2025 | 375.30 | 376.70 | 370.65 | 374.25 | 374.25 | -0.35% | 46,995 |
| Aug 13, 2025 | 377.00 | 378.70 | 375.00 | 375.55 | 375.55 | -0.38% | 161,725 |
| Aug 12, 2025 | 379.75 | 379.75 | 374.95 | 377.00 | 377.00 | -0.15% | 281,722 |
| Aug 11, 2025 | 375.20 | 380.20 | 373.65 | 377.55 | 377.55 | 0.56% | 52,816 |
| Aug 8, 2025 | 378.10 | 380.85 | 374.45 | 375.45 | 375.45 | -1.15% | 47,273 |
| Aug 7, 2025 | 380.20 | 380.30 | 373.30 | 379.80 | 379.80 | -0.47% | 171,336 |
| Aug 6, 2025 | 389.20 | 391.50 | 379.65 | 381.60 | 381.60 | -0.88% | 349,034 |
| Aug 5, 2025 | 390.05 | 395.40 | 377.00 | 385.00 | 385.00 | -1.46% | 244,790 |
| Aug 4, 2025 | 375.20 | 391.60 | 375.20 | 390.70 | 390.70 | 2.68% | 198,875 |
| Aug 1, 2025 | 384.75 | 384.75 | 377.30 | 380.50 | 380.50 | -0.98% | 227,007 |
| Jul 31, 2025 | 386.10 | 389.00 | 382.80 | 384.25 | 384.25 | -1.71% | 62,063 |
| Jul 30, 2025 | 393.40 | 393.40 | 388.80 | 390.95 | 390.95 | -0.15% | 53,613 |
| Jul 29, 2025 | 382.05 | 392.75 | 381.50 | 391.55 | 391.55 | 2.49% | 131,380 |
| Jul 28, 2025 | 378.00 | 385.80 | 377.20 | 382.05 | 382.05 | 0.37% | 121,493 |
| Jul 25, 2025 | 389.55 | 392.15 | 379.10 | 380.65 | 380.65 | -2.67% | 74,936 |
| Jul 24, 2025 | 391.15 | 395.75 | 390.30 | 391.10 | 391.10 | -0.19% | 130,166 |
| Jul 23, 2025 | 398.80 | 398.80 | 391.00 | 391.85 | 391.85 | -0.60% | 94,801 |
| Jul 22, 2025 | 390.35 | 395.60 | 388.55 | 394.20 | 394.20 | 1.28% | 253,267 |
| Jul 21, 2025 | 380.10 | 392.05 | 380.10 | 389.20 | 389.20 | 1.26% | 233,757 |
| Jul 18, 2025 | 383.05 | 386.50 | 379.15 | 384.35 | 384.35 | 0.22% | 205,921 |
| Jul 17, 2025 | 383.55 | 386.00 | 379.45 | 383.50 | 381.50 | -0.66% | 133,475 |
| Jul 16, 2025 | 385.60 | 386.35 | 378.40 | 386.05 | 384.04 | -0.09% | 94,751 |
| Jul 15, 2025 | 385.00 | 386.80 | 383.75 | 386.40 | 384.39 | 0.80% | 72,705 |
| Jul 14, 2025 | 379.55 | 384.10 | 376.65 | 383.35 | 381.35 | 0.80% | 48,239 |
| Jul 11, 2025 | 387.40 | 388.65 | 378.45 | 380.30 | 378.32 | -2.21% | 96,389 |
| Jul 10, 2025 | 387.25 | 390.10 | 386.15 | 388.90 | 386.87 | 0.37% | 64,127 |
| Jul 9, 2025 | 386.70 | 389.55 | 385.55 | 387.45 | 385.43 | -0.26% | 223,289 |
| Jul 8, 2025 | 385.35 | 389.55 | 383.00 | 388.45 | 386.42 | 0.58% | 116,815 |
| Jul 7, 2025 | 381.45 | 386.70 | 381.35 | 386.20 | 384.19 | 0.65% | 129,717 |
| Jul 4, 2025 | 383.00 | 389.40 | 380.50 | 383.70 | 381.70 | -0.05% | 152,174 |
| Jul 3, 2025 | 382.70 | 385.60 | 380.65 | 383.90 | 381.90 | 0.31% | 244,359 |
| Jul 2, 2025 | 385.80 | 389.00 | 381.90 | 382.70 | 380.70 | -0.80% | 63,391 |
| Jul 1, 2025 | 387.30 | 389.80 | 385.00 | 385.80 | 383.79 | -0.55% | 106,363 |
| Jun 30, 2025 | 390.35 | 391.55 | 385.50 | 387.95 | 385.93 | -0.13% | 204,660 |
| Jun 27, 2025 | 389.10 | 393.70 | 388.00 | 388.45 | 386.42 | -0.15% | 435,823 |
| Jun 26, 2025 | 387.55 | 389.55 | 384.25 | 389.05 | 387.02 | 0.88% | 70,892 |
| Jun 25, 2025 | 385.00 | 390.40 | 384.20 | 385.65 | 383.64 | 0.27% | 71,334 |
| Jun 24, 2025 | 381.35 | 389.50 | 381.35 | 384.60 | 382.59 | 1.69% | 123,770 |
| Jun 23, 2025 | 378.00 | 382.35 | 376.25 | 378.20 | 376.23 | -0.53% | 310,027 |
| Jun 20, 2025 | 373.45 | 381.40 | 373.30 | 380.20 | 378.22 | 1.47% | 81,825 |
| Jun 19, 2025 | 376.50 | 380.65 | 370.05 | 374.70 | 372.75 | -0.94% | 135,682 |
| Jun 18, 2025 | 379.65 | 385.75 | 377.50 | 378.25 | 376.28 | -1.12% | 56,532 |