Exide Industries Limited (NSE:EXIDEIND)
India · Delayed Price · Currency is INR 428.90
-5.60 (-1.29%)
Sep 22, 2026, 3:30 PM IST
NSE:EXIDEIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 434.50 | 438.50 | 427.50 | 428.90 | - | -1.29% | 1,869,411 |
| Sep 21, 2026 | 434.75 | 437.30 | 430.70 | 434.50 | 434.50 | -0.31% | 1,810,338 |
| Sep 18, 2026 | 419.35 | 444.70 | 419.35 | 435.85 | 435.85 | 4.12% | 5,570,954 |
| Sep 17, 2026 | 415.35 | 421.95 | 411.00 | 418.60 | 418.60 | 0.75% | 1,041,144 |
| Sep 16, 2026 | 407.80 | 419.65 | 407.80 | 415.50 | 415.50 | 1.54% | 2,177,347 |
| Sep 15, 2026 | 412.65 | 417.95 | 405.10 | 409.20 | 409.20 | -0.84% | 1,537,472 |
| Sep 11, 2026 | 418.25 | 418.45 | 411.45 | 412.65 | 412.65 | -1.95% | 1,294,606 |
| Sep 10, 2026 | 411.00 | 424.00 | 411.00 | 420.85 | 420.85 | 2.46% | 3,849,629 |
| Sep 9, 2026 | 418.10 | 420.00 | 409.70 | 410.75 | 410.75 | -1.77% | 2,097,228 |
| Sep 8, 2026 | 424.95 | 427.20 | 415.55 | 418.15 | 418.15 | -1.79% | 1,399,882 |
| Sep 7, 2026 | 422.30 | 427.50 | 416.60 | 425.75 | 425.75 | 0.33% | 1,662,688 |
| Sep 4, 2026 | 423.90 | 428.50 | 416.40 | 424.35 | 424.35 | 0.32% | 2,581,393 |
| Sep 3, 2026 | 427.05 | 430.00 | 421.60 | 423.00 | 423.00 | -0.62% | 1,330,665 |
| Sep 2, 2026 | 435.00 | 436.50 | 423.70 | 425.65 | 425.65 | -2.43% | 2,878,998 |
| Sep 1, 2026 | 439.10 | 444.60 | 434.00 | 436.25 | 436.25 | -0.91% | 2,106,708 |
| Aug 31, 2026 | 443.95 | 444.40 | 436.45 | 440.25 | 440.25 | -0.98% | 2,568,311 |
| Aug 28, 2026 | 438.05 | 457.90 | 437.75 | 444.60 | 444.60 | 1.56% | 6,027,670 |
| Aug 27, 2026 | 444.05 | 447.30 | 435.15 | 437.75 | 437.75 | -1.41% | 1,956,990 |
| Aug 26, 2026 | 449.85 | 452.90 | 442.40 | 444.00 | 444.00 | -1.06% | 1,173,750 |
| Aug 25, 2026 | 452.10 | 456.00 | 446.70 | 448.75 | 448.75 | -1.00% | 1,017,559 |
| Aug 24, 2026 | 456.50 | 461.45 | 452.00 | 453.30 | 453.30 | -1.37% | 1,847,980 |
| Aug 21, 2026 | 464.05 | 466.50 | 456.40 | 459.60 | 459.60 | -0.97% | 2,410,717 |
| Aug 20, 2026 | 464.90 | 467.95 | 457.05 | 464.10 | 464.10 | 1.00% | 2,283,813 |
| Aug 19, 2026 | 465.25 | 470.65 | 456.55 | 459.50 | 459.50 | -1.24% | 2,001,169 |
| Aug 18, 2026 | 474.00 | 477.60 | 463.75 | 465.25 | 465.25 | -2.20% | 1,543,959 |
| Aug 17, 2026 | 475.05 | 480.95 | 471.00 | 475.70 | 475.70 | -0.08% | 3,024,809 |
| Aug 14, 2026 | 484.50 | 486.90 | 475.20 | 476.10 | 476.10 | -1.94% | 1,563,140 |
| Aug 13, 2026 | 490.65 | 492.80 | 482.75 | 485.50 | 485.50 | -1.05% | 1,807,046 |
| Aug 12, 2026 | 485.00 | 495.25 | 482.35 | 490.65 | 490.65 | 1.51% | 4,593,999 |
| Aug 11, 2026 | 483.05 | 496.40 | 478.80 | 483.35 | 483.35 | -0.42% | 4,288,232 |
| Aug 10, 2026 | 487.95 | 493.30 | 482.95 | 485.40 | 485.40 | -0.94% | 3,227,925 |
| Aug 7, 2026 | 474.00 | 493.00 | 470.65 | 490.00 | 490.00 | 3.32% | 7,853,639 |
| Aug 6, 2026 | 467.20 | 479.40 | 462.60 | 474.25 | 474.25 | 1.55% | 4,895,622 |
| Aug 5, 2026 | 460.00 | 478.75 | 458.90 | 467.00 | 467.00 | 1.89% | 8,582,256 |
| Aug 4, 2026 | 449.15 | 460.95 | 441.60 | 458.35 | 458.35 | 3.07% | 5,887,710 |
| Aug 3, 2026 | 449.95 | 460.00 | 440.00 | 444.70 | 444.70 | -1.13% | 3,583,632 |
| Jul 31, 2026 | 456.65 | 459.60 | 444.15 | 449.80 | 449.80 | -0.64% | 6,655,019 |
| Jul 30, 2026 | 435.00 | 461.40 | 430.00 | 452.70 | 452.70 | 3.91% | 31,728,785 |
| Jul 29, 2026 | 424.00 | 436.80 | 420.35 | 435.65 | 435.65 | 2.89% | 2,846,579 |
| Jul 28, 2026 | 429.45 | 441.30 | 421.60 | 423.40 | 423.40 | -0.84% | 12,543,958 |
| Jul 27, 2026 | 443.00 | 444.40 | 423.15 | 427.00 | 427.00 | -3.61% | 5,848,999 |
| Jul 24, 2026 | 435.05 | 448.15 | 435.05 | 443.00 | 443.00 | 0.74% | 7,333,676 |
| Jul 23, 2026 | 447.30 | 451.55 | 437.50 | 439.75 | 439.75 | -1.81% | 2,498,779 |
| Jul 22, 2026 | 442.95 | 452.80 | 435.50 | 447.85 | 447.85 | 0.99% | 4,528,760 |
| Jul 21, 2026 | 436.00 | 450.00 | 435.80 | 443.45 | 443.45 | 1.56% | 7,502,622 |
| Jul 20, 2026 | 435.00 | 443.25 | 433.70 | 436.65 | 436.65 | 0.33% | 4,985,145 |
| Jul 17, 2026 | 421.00 | 436.55 | 418.55 | 435.20 | 435.20 | 3.30% | 12,389,278 |
| Jul 16, 2026 | 422.00 | 424.95 | 418.25 | 421.30 | 421.30 | 0.50% | 1,789,682 |
| Jul 15, 2026 | 418.80 | 426.50 | 418.10 | 419.20 | 419.20 | -0.06% | 1,659,642 |
| Jul 14, 2026 | 421.00 | 424.00 | 417.80 | 419.45 | 419.45 | -0.93% | 1,745,862 |