Exide Industries Limited EXIDEIND
NSE · India · Producer Manufacturing
INR 409.45-3.15 (-0.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 412.60 | +1.38% | INR 407.75 | INR 417.50 | INR 407.75 | 2.72M |
| 2026-09-29 | INR 407.00 | -1.15% | INR 411.00 | INR 414.50 | INR 403.15 | 2.03M |
| 2026-09-28 | INR 411.75 | -2.81% | INR 422.00 | INR 422.65 | INR 411.00 | 946.14K |
| 2026-09-25 | INR 423.65 | -0.68% | INR 426.85 | INR 431.70 | INR 419.85 | 1.86M |
| 2026-09-24 | INR 426.55 | +0.14% | INR 426.00 | INR 436.80 | INR 421.90 | 3.27M |
| 2026-09-23 | INR 425.95 | -0.87% | INR 430.05 | INR 432.20 | INR 423.65 | 1.11M |
| 2026-09-22 | INR 429.70 | -1.10% | INR 434.50 | INR 438.50 | INR 427.50 | 1.87M |
| 2026-09-21 | INR 434.50 | -0.31% | INR 434.75 | INR 437.30 | INR 430.70 | 1.81M |
| 2026-09-18 | INR 435.85 | +4.12% | INR 419.35 | INR 444.70 | INR 419.35 | 5.57M |
| 2026-09-17 | INR 418.60 | +0.75% | INR 415.35 | INR 421.95 | INR 411.00 | 1.04M |
| 2026-09-16 | INR 415.50 | +1.54% | INR 407.80 | INR 419.65 | INR 407.80 | 2.18M |
| 2026-09-15 | INR 409.20 | -0.84% | INR 412.65 | INR 417.95 | INR 405.10 | 1.54M |
| 2026-09-14 | INR 412.65 | 0.00% | INR 412.65 | INR 412.65 | INR 412.65 | 0 |
| 2026-09-11 | INR 412.65 | -1.95% | INR 418.25 | INR 418.45 | INR 411.45 | 1.29M |
| 2026-09-10 | INR 420.85 | +2.46% | INR 411.00 | INR 424.00 | INR 411.00 | 3.85M |
| 2026-09-09 | INR 410.75 | -1.77% | INR 418.10 | INR 420.00 | INR 409.70 | 2.10M |
| 2026-09-08 | INR 418.15 | -1.79% | INR 424.95 | INR 427.20 | INR 415.55 | 1.40M |
| 2026-09-07 | INR 425.75 | +0.33% | INR 422.30 | INR 427.50 | INR 416.60 | 1.66M |
| 2026-09-04 | INR 424.35 | +0.32% | INR 423.90 | INR 428.50 | INR 416.40 | 2.58M |
| 2026-09-03 | INR 423.00 | -0.62% | INR 427.05 | INR 430.00 | INR 421.60 | 1.33M |
| 2026-09-02 | INR 425.65 | -2.43% | INR 435.00 | INR 436.50 | INR 423.70 | 2.88M |
| 2026-09-01 | INR 436.25 | -0.91% | INR 439.10 | INR 444.60 | INR 434.00 | 2.11M |
| 2026-08-31 | INR 440.25 | -0.98% | INR 443.95 | INR 444.40 | INR 436.45 | 2.57M |
| 2026-08-28 | INR 444.60 | +1.56% | INR 438.05 | INR 457.90 | INR 437.75 | 6.03M |
| 2026-08-27 | INR 437.75 | -1.41% | INR 444.05 | INR 447.30 | INR 435.15 | 1.96M |
| 2026-08-26 | INR 444.00 | -1.06% | INR 449.85 | INR 452.90 | INR 442.40 | 1.17M |
| 2026-08-25 | INR 448.75 | -1.00% | INR 452.10 | INR 456.00 | INR 446.70 | 1.02M |
| 2026-08-24 | INR 453.30 | -1.37% | INR 456.50 | INR 461.45 | INR 452.00 | 1.85M |
| 2026-08-21 | INR 459.60 | -0.97% | INR 464.05 | INR 466.50 | INR 456.40 | 2.41M |
| 2026-08-20 | INR 464.10 | +1.00% | INR 464.90 | INR 467.95 | INR 457.05 | 2.28M |
| 2026-08-19 | INR 459.50 | -1.24% | INR 465.25 | INR 470.65 | INR 456.55 | 2.00M |
| 2026-08-18 | INR 465.25 | -2.20% | INR 474.00 | INR 477.60 | INR 463.75 | 1.54M |
| 2026-08-17 | INR 475.70 | -0.08% | INR 475.05 | INR 480.95 | INR 471.00 | 3.02M |
| 2026-08-14 | INR 476.10 | -1.94% | INR 484.50 | INR 486.90 | INR 475.20 | 1.56M |
| 2026-08-13 | INR 485.50 | -1.05% | INR 490.65 | INR 492.80 | INR 482.75 | 1.81M |
| 2026-08-12 | INR 490.65 | +1.51% | INR 485.00 | INR 495.25 | INR 482.35 | 4.59M |
| 2026-08-11 | INR 483.35 | -0.42% | INR 483.05 | INR 496.40 | INR 478.80 | 4.29M |
| 2026-08-10 | INR 485.40 | -0.94% | INR 487.95 | INR 493.30 | INR 482.95 | 3.23M |
| 2026-08-07 | INR 490.00 | +3.32% | INR 474.00 | INR 493.00 | INR 470.65 | 7.85M |
| 2026-08-06 | INR 474.25 | +1.55% | INR 467.20 | INR 479.40 | INR 462.60 | 4.90M |
| 2026-08-05 | INR 467.00 | +1.89% | INR 460.00 | INR 478.75 | INR 458.90 | 8.58M |
| 2026-08-04 | INR 458.35 | +3.07% | INR 449.15 | INR 460.95 | INR 441.60 | 5.89M |
| 2026-08-03 | INR 444.70 | -1.13% | INR 449.95 | INR 460.00 | INR 440.00 | 3.58M |
| 2026-07-31 | INR 449.80 | -0.64% | INR 456.65 | INR 459.60 | INR 444.15 | 6.66M |
| 2026-07-30 | INR 452.70 | +3.91% | INR 435.00 | INR 461.40 | INR 430.00 | 31.73M |
| 2026-07-29 | INR 435.65 | +2.89% | INR 424.00 | INR 436.80 | INR 420.35 | 2.85M |
| 2026-07-28 | INR 423.40 | -0.84% | INR 429.45 | INR 441.30 | INR 421.60 | 12.54M |
| 2026-07-27 | INR 427.00 | -3.61% | INR 443.00 | INR 444.40 | INR 423.15 | 5.85M |
| 2026-07-24 | INR 443.00 | +0.74% | INR 435.05 | INR 448.15 | INR 435.05 | 7.33M |
| 2026-07-23 | INR 439.75 | -1.81% | INR 447.30 | INR 451.55 | INR 437.50 | 2.50M |
| 2026-07-22 | INR 447.85 | +0.99% | INR 442.95 | INR 452.80 | INR 435.50 | 4.53M |
| 2026-07-21 | INR 443.45 | +1.56% | INR 436.00 | INR 450.00 | INR 435.80 | 7.50M |
| 2026-07-20 | INR 436.65 | +0.33% | INR 435.00 | INR 443.25 | INR 433.70 | 4.99M |
| 2026-07-17 | INR 435.20 | +3.30% | INR 421.00 | INR 436.55 | INR 418.55 | 12.39M |
| 2026-07-16 | INR 421.30 | +0.50% | INR 422.00 | INR 424.95 | INR 418.25 | 1.79M |
| 2026-07-15 | INR 419.20 | -0.06% | INR 418.80 | INR 426.50 | INR 418.10 | 1.66M |
| 2026-07-14 | INR 419.45 | -0.93% | INR 421.00 | INR 424.00 | INR 417.80 | 1.75M |
| 2026-07-13 | INR 423.40 | -0.24% | INR 421.95 | INR 424.60 | INR 416.00 | 3.20M |
| 2026-07-10 | INR 424.40 | -0.19% | INR 429.00 | INR 431.00 | INR 422.15 | 3.51M |
| 2026-07-09 | INR 425.20 | +0.91% | INR 426.00 | INR 428.90 | INR 418.10 | 5.97M |
| 2026-07-08 | INR 421.35 | +1.65% | INR 412.35 | INR 425.25 | INR 412.15 | 6.89M |
| 2026-07-07 | INR 414.50 | -0.30% | INR 415.50 | INR 416.45 | INR 403.85 | 2.99M |
| 2026-07-06 | INR 415.75 | -0.20% | INR 416.30 | INR 423.75 | INR 413.50 | 2.87M |
| 2026-07-03 | INR 416.60 | -0.66% | INR 421.15 | INR 422.10 | INR 413.60 | 3.78M |
| 2026-07-02 | INR 419.35 | +7.43% | INR 392.00 | INR 422.70 | INR 391.30 | 21.06M |
| 2026-07-01 | INR 390.35 | +0.71% | INR 389.40 | INR 391.10 | INR 385.80 | 1.54M |
| 2026-06-30 | INR 387.60 | +0.27% | INR 387.00 | INR 395.50 | INR 385.55 | 3.85M |
| 2026-06-29 | INR 386.55 | -0.83% | INR 389.95 | INR 390.80 | INR 383.45 | 1.78M |
| 2026-06-26 | INR 389.80 | 0.00% | INR 389.80 | INR 389.80 | INR 389.80 | 0 |
| 2026-06-25 | INR 389.80 | -2.43% | INR 401.00 | INR 410.50 | INR 388.55 | 5.56M |
| 2026-06-24 | INR 399.50 | +5.40% | INR 379.10 | INR 401.70 | INR 377.70 | 8.75M |
| 2026-06-23 | INR 379.05 | -0.60% | INR 381.35 | INR 390.95 | INR 378.00 | 2.29M |
| 2026-06-22 | INR 381.35 | +0.16% | INR 382.05 | INR 385.70 | INR 380.25 | 990.92K |
| 2026-06-19 | INR 380.75 | -1.07% | INR 386.30 | INR 386.70 | INR 379.30 | 1.49M |
| 2026-06-18 | INR 384.85 | -0.91% | INR 390.00 | INR 392.35 | INR 383.20 | 1.27M |
| 2026-06-17 | INR 388.40 | -0.04% | INR 388.65 | INR 390.85 | INR 386.40 | 1.04M |
| 2026-06-16 | INR 388.55 | -1.60% | INR 395.05 | INR 398.50 | INR 387.30 | 1.13M |
| 2026-06-15 | INR 394.85 | +0.74% | INR 395.50 | INR 399.45 | INR 393.65 | 3.68M |
| 2026-06-12 | INR 391.95 | +1.63% | INR 391.00 | INR 393.90 | INR 388.00 | 1.53M |
| 2026-06-11 | INR 385.65 | -0.18% | INR 384.95 | INR 387.80 | INR 380.35 | 1.02M |
| 2026-06-10 | INR 386.35 | -1.68% | INR 392.95 | INR 393.80 | INR 385.15 | 911.45K |
| 2026-06-09 | INR 392.95 | +1.83% | INR 387.80 | INR 394.00 | INR 387.80 | 1.25M |
| 2026-06-08 | INR 385.90 | -3.42% | INR 392.25 | INR 394.00 | INR 384.10 | 1.92M |
| 2026-06-05 | INR 399.55 | -0.95% | INR 405.00 | INR 408.25 | INR 397.05 | 2.83M |
| 2026-06-04 | INR 403.40 | +1.12% | INR 400.05 | INR 409.80 | INR 398.65 | 4.92M |
| 2026-06-03 | INR 398.95 | -1.80% | INR 407.00 | INR 408.90 | INR 395.05 | 3.80M |
| 2026-06-02 | INR 406.25 | +3.57% | INR 390.30 | INR 408.00 | INR 385.00 | 7.43M |
| 2026-06-01 | INR 392.25 | +1.49% | INR 390.45 | INR 394.70 | INR 384.55 | 3.71M |
| 2026-05-29 | INR 386.50 | -1.94% | INR 396.00 | INR 397.55 | INR 384.75 | 5.24M |
| 2026-05-28 | INR 394.15 | 0.00% | INR 394.15 | INR 394.15 | INR 394.15 | 0 |