Exide Industries Limited (NSE:EXIDEIND)
India · Delayed Price · Currency is INR 406.25
+14.00 (3.57%)
Jun 2, 2026, 3:30 PM IST
NSE:EXIDEIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 390.30 | 393.65 | 385.00 | 388.65 | - | -0.92% | 2,002,880 |
| Jun 1, 2026 | 390.45 | 394.70 | 384.55 | 392.25 | 392.25 | 1.49% | 3,705,826 |
| May 29, 2026 | 396.00 | 397.55 | 384.75 | 386.50 | 386.50 | -1.94% | 5,242,497 |
| May 27, 2026 | 365.00 | 397.40 | 364.15 | 394.15 | 394.15 | 7.62% | 24,044,070 |
| May 26, 2026 | 347.25 | 368.00 | 347.25 | 366.25 | 366.25 | 5.78% | 7,351,528 |
| May 25, 2026 | 342.20 | 349.00 | 340.70 | 346.25 | 346.25 | 1.91% | 1,597,876 |
| May 22, 2026 | 341.00 | 342.60 | 338.10 | 339.75 | 339.75 | -0.31% | 1,303,386 |
| May 21, 2026 | 343.85 | 346.30 | 340.00 | 340.80 | 340.80 | 0.37% | 1,078,372 |
| May 20, 2026 | 342.90 | 343.95 | 339.05 | 339.55 | 339.55 | -1.48% | 2,206,260 |
| May 19, 2026 | 343.00 | 347.90 | 342.45 | 344.65 | 344.65 | 0.53% | 1,238,881 |
| May 18, 2026 | 345.70 | 345.70 | 333.50 | 342.85 | 342.85 | -1.78% | 2,692,440 |
| May 15, 2026 | 349.45 | 352.05 | 347.40 | 349.05 | 349.05 | -0.19% | 2,182,792 |
| May 14, 2026 | 350.85 | 356.00 | 344.60 | 349.70 | 349.70 | 0.11% | 1,723,362 |
| May 13, 2026 | 346.00 | 355.40 | 346.00 | 349.30 | 349.30 | 0.87% | 1,652,680 |
| May 12, 2026 | 350.15 | 353.20 | 344.75 | 346.30 | 346.30 | -1.81% | 2,116,476 |
| May 11, 2026 | 360.00 | 360.10 | 351.55 | 352.70 | 352.70 | -2.64% | 1,881,847 |
| May 8, 2026 | 366.00 | 366.80 | 360.35 | 362.25 | 362.25 | -0.60% | 3,429,012 |
| May 7, 2026 | 352.00 | 365.60 | 342.00 | 364.45 | 364.45 | 3.63% | 11,093,640 |
| May 6, 2026 | 365.70 | 366.20 | 340.25 | 351.70 | 351.70 | -2.62% | 9,249,716 |
| May 5, 2026 | 361.50 | 371.75 | 358.55 | 361.15 | 361.15 | 0.58% | 5,370,751 |
| May 4, 2026 | 365.00 | 379.90 | 353.45 | 359.05 | 359.05 | -0.42% | 10,514,260 |
| Apr 30, 2026 | 362.00 | 363.20 | 356.00 | 360.55 | 360.55 | -0.80% | 2,235,828 |
| Apr 29, 2026 | 357.50 | 370.30 | 356.90 | 363.45 | 363.45 | 2.02% | 4,899,239 |
| Apr 28, 2026 | 352.70 | 358.50 | 351.25 | 356.25 | 356.25 | 1.11% | 3,553,014 |
| Apr 27, 2026 | 345.00 | 353.70 | 344.80 | 352.35 | 352.35 | 2.79% | 2,605,727 |
| Apr 24, 2026 | 346.45 | 347.95 | 339.40 | 342.80 | 342.80 | -1.28% | 1,971,642 |
| Apr 23, 2026 | 353.80 | 359.85 | 345.05 | 347.25 | 347.25 | -2.06% | 6,747,931 |
| Apr 22, 2026 | 333.00 | 360.45 | 332.00 | 354.55 | 354.55 | 6.44% | 15,696,400 |
| Apr 21, 2026 | 329.70 | 335.85 | 328.60 | 333.10 | 333.10 | 1.03% | 1,391,477 |
| Apr 20, 2026 | 330.30 | 335.15 | 325.05 | 329.70 | 329.70 | -0.09% | 1,738,831 |
| Apr 17, 2026 | 331.75 | 333.40 | 328.70 | 330.00 | 330.00 | -0.42% | 1,436,687 |
| Apr 16, 2026 | 331.90 | 335.80 | 326.80 | 331.40 | 331.40 | 0.42% | 2,224,897 |
| Apr 15, 2026 | 330.15 | 332.30 | 327.00 | 330.00 | 330.00 | 1.60% | 1,791,841 |
| Apr 13, 2026 | 319.00 | 329.70 | 312.85 | 324.80 | 324.80 | 0.09% | 3,033,038 |
| Apr 10, 2026 | 312.80 | 326.45 | 312.10 | 324.50 | 324.50 | 4.26% | 4,176,699 |
| Apr 9, 2026 | 317.95 | 317.95 | 305.05 | 311.25 | 311.25 | -0.92% | 3,649,465 |
| Apr 8, 2026 | 307.00 | 317.75 | 303.00 | 314.15 | 314.15 | 5.69% | 2,826,346 |
| Apr 7, 2026 | 298.50 | 298.75 | 292.50 | 297.25 | 297.25 | -0.52% | 1,199,672 |
| Apr 6, 2026 | 299.50 | 300.30 | 294.15 | 298.80 | 298.80 | -0.15% | 1,281,718 |
| Apr 2, 2026 | 297.80 | 300.45 | 289.70 | 299.25 | 299.25 | -0.20% | 2,063,259 |
| Apr 1, 2026 | 294.20 | 302.35 | 294.00 | 299.85 | 299.85 | 4.15% | 1,239,360 |
| Mar 30, 2026 | 296.85 | 298.10 | 287.00 | 287.90 | 287.90 | -4.30% | 2,228,771 |
| Mar 27, 2026 | 307.15 | 308.10 | 299.00 | 300.85 | 300.85 | -2.05% | 1,704,633 |
| Mar 25, 2026 | 302.00 | 312.60 | 300.80 | 307.15 | 307.15 | 2.90% | 1,953,412 |
| Mar 24, 2026 | 296.50 | 301.00 | 291.00 | 298.50 | 298.50 | 2.67% | 1,561,582 |
| Mar 23, 2026 | 298.20 | 299.55 | 290.00 | 290.75 | 290.75 | -3.93% | 1,794,922 |
| Mar 20, 2026 | 303.85 | 308.00 | 301.70 | 302.65 | 302.65 | 0.27% | 1,563,002 |
| Mar 19, 2026 | 305.00 | 305.00 | 300.00 | 301.85 | 301.85 | -2.23% | 1,364,902 |
| Mar 18, 2026 | 303.45 | 310.30 | 302.95 | 308.75 | 308.75 | 2.27% | 1,619,400 |
| Mar 17, 2026 | 296.95 | 303.60 | 295.25 | 301.90 | 301.90 | 2.29% | 1,849,187 |