Exide Industries Limited (NSE:EXIDEIND)
India · Delayed Price · Currency is INR 379.25
-5.05 (-1.31%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 384.30 | 384.70 | 377.45 | 379.25 | 379.25 | -1.31% | 2,021,236 |
| 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 |
| Jun 30, 2025 | 389.00 | 391.75 | 385.50 | 387.75 | 385.73 | -0.18% | 2,106,918 |
| Jun 27, 2025 | 389.95 | 393.80 | 388.00 | 388.45 | 386.42 | -0.10% | 2,141,558 |
| Jun 26, 2025 | 387.00 | 389.65 | 384.10 | 388.85 | 386.82 | 0.79% | 2,474,533 |
| Jun 25, 2025 | 385.55 | 390.45 | 384.15 | 385.80 | 383.79 | 0.31% | 2,683,521 |
| Jun 24, 2025 | 382.15 | 389.50 | 382.05 | 384.60 | 382.59 | 1.67% | 2,025,632 |
| Jun 23, 2025 | 376.00 | 382.35 | 376.00 | 378.30 | 376.33 | -0.51% | 3,823,423 |
| Jun 20, 2025 | 373.90 | 381.60 | 373.15 | 380.25 | 378.27 | 1.47% | 3,051,090 |
| Jun 19, 2025 | 377.00 | 380.55 | 370.10 | 374.75 | 372.80 | -0.90% | 2,604,775 |
| Jun 18, 2025 | 381.45 | 385.60 | 377.30 | 378.15 | 376.18 | -1.25% | 1,045,672 |
| Jun 17, 2025 | 384.30 | 385.70 | 380.20 | 382.95 | 380.95 | -0.35% | 1,233,370 |
| Jun 16, 2025 | 384.85 | 386.50 | 377.00 | 384.30 | 382.30 | -0.14% | 2,248,045 |
| Jun 13, 2025 | 377.05 | 390.35 | 377.05 | 384.85 | 382.84 | -2.41% | 1,778,475 |
| Jun 12, 2025 | 408.00 | 408.10 | 393.00 | 394.35 | 392.29 | -2.76% | 2,861,344 |
| Jun 11, 2025 | 402.00 | 410.00 | 401.10 | 405.55 | 403.44 | 0.43% | 3,571,479 |
| Jun 10, 2025 | 405.00 | 405.75 | 397.35 | 403.80 | 401.69 | 0.75% | 5,033,907 |
| Jun 9, 2025 | 395.00 | 401.95 | 392.15 | 400.80 | 398.71 | 1.91% | 3,553,688 |
| Jun 6, 2025 | 391.00 | 394.50 | 387.50 | 393.30 | 391.25 | 0.55% | 1,838,166 |
| Jun 5, 2025 | 390.90 | 393.75 | 388.20 | 391.15 | 389.11 | 0.58% | 2,310,114 |
| Jun 4, 2025 | 387.00 | 390.00 | 382.20 | 388.90 | 386.87 | 0.70% | 2,078,425 |
| Jun 3, 2025 | 387.35 | 391.90 | 385.15 | 386.20 | 384.19 | -0.30% | 1,463,373 |
| Jun 2, 2025 | 385.00 | 392.55 | 383.10 | 387.35 | 385.33 | 0.13% | 1,529,009 |
| May 30, 2025 | 388.80 | 390.20 | 383.15 | 386.85 | 384.83 | -0.50% | 1,888,195 |
| May 29, 2025 | 388.60 | 390.35 | 385.50 | 388.80 | 386.77 | 0.54% | 1,776,816 |
| May 28, 2025 | 385.20 | 388.70 | 384.10 | 386.70 | 384.68 | 0.39% | 1,728,672 |
| May 27, 2025 | 387.30 | 388.50 | 375.50 | 385.20 | 383.19 | -0.41% | 2,910,119 |
| May 26, 2025 | 383.90 | 387.65 | 382.05 | 386.80 | 384.78 | 1.22% | 1,154,702 |