Exide Industries Limited (BOM:500086)
India · Delayed Price · Currency is INR 418.80
+0.75 (0.18%)
At close: Sep 17, 2025
Exide Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 422.20 | 425.00 | 413.60 | 414.60 | 414.60 | -2.48% | 276,123 |
| Sep 18, 2025 | 420.65 | 425.70 | 417.70 | 425.15 | 425.15 | 1.52% | 200,574 |
| Sep 17, 2025 | 421.75 | 421.75 | 417.10 | 418.80 | 418.80 | 0.18% | 33,366 |
| Sep 16, 2025 | 425.20 | 425.20 | 414.70 | 418.05 | 418.05 | 0.61% | 106,940 |
| Sep 15, 2025 | 418.55 | 423.95 | 414.10 | 415.50 | 415.50 | -0.72% | 45,823 |
| Sep 12, 2025 | 422.55 | 427.25 | 418.05 | 418.50 | 418.50 | -0.96% | 92,853 |
| Sep 11, 2025 | 421.75 | 424.90 | 420.40 | 422.55 | 422.55 | 0.05% | 117,243 |
| Sep 10, 2025 | 427.00 | 430.85 | 421.10 | 422.35 | 422.35 | -1.02% | 111,272 |
| Sep 9, 2025 | 427.40 | 429.90 | 423.10 | 426.70 | 426.70 | -0.16% | 210,819 |
| Sep 8, 2025 | 417.90 | 429.00 | 413.60 | 427.40 | 427.40 | 3.62% | 235,636 |
| Sep 5, 2025 | 407.00 | 414.80 | 406.55 | 412.45 | 412.45 | 1.69% | 82,855 |
| Sep 4, 2025 | 423.40 | 423.40 | 404.30 | 405.60 | 405.60 | -3.14% | 122,917 |
| Sep 3, 2025 | 416.10 | 420.50 | 412.25 | 418.75 | 418.75 | 0.64% | 131,944 |
| Sep 2, 2025 | 413.25 | 422.00 | 410.00 | 416.10 | 416.10 | 0.88% | 379,434 |
| Sep 1, 2025 | 397.10 | 413.45 | 397.00 | 412.45 | 412.45 | 4.14% | 227,591 |
| Aug 29, 2025 | 392.60 | 398.60 | 391.50 | 396.05 | 396.05 | 0.62% | 75,409 |
| 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 |