Exide Industries Limited (BOM:500086)
India
· Delayed Price · Currency is INR 380.20
-0.20 (-0.05%)
At close: Dec 5, 2025
Exide Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 380.00 | 380.65 | 375.70 | 380.20 | 380.20 | -0.05% | 68,646 |
| Dec 4, 2025 | 372.00 | 381.50 | 371.90 | 380.40 | 380.40 | 2.15% | 207,010 |
| Dec 3, 2025 | 377.65 | 378.60 | 370.30 | 372.40 | 372.40 | -1.59% | 45,495 |
| Dec 2, 2025 | 380.85 | 380.85 | 376.45 | 378.40 | 378.40 | -0.39% | 93,840 |
| Dec 1, 2025 | 375.05 | 380.60 | 374.80 | 379.90 | 379.90 | 1.35% | 118,449 |
| Nov 28, 2025 | 369.95 | 375.60 | 368.30 | 374.85 | 374.85 | 1.78% | 56,258 |
| Nov 27, 2025 | 366.15 | 369.45 | 364.20 | 368.30 | 368.30 | 0.85% | 88,946 |
| Nov 26, 2025 | 361.65 | 366.10 | 360.80 | 365.20 | 365.20 | 0.98% | 1,256,774 |
| Nov 25, 2025 | 363.50 | 366.05 | 361.05 | 361.65 | 361.65 | -0.48% | 40,641 |
| Nov 24, 2025 | 375.30 | 375.55 | 362.00 | 363.40 | 363.40 | -3.16% | 78,087 |
| Nov 21, 2025 | 379.95 | 380.00 | 374.50 | 375.25 | 375.25 | -1.43% | 38,676 |
| Nov 20, 2025 | 380.45 | 383.20 | 380.30 | 380.70 | 380.70 | -0.03% | 25,591 |
| Nov 19, 2025 | 379.10 | 382.95 | 379.10 | 380.80 | 380.80 | -0.22% | 130,464 |
| Nov 18, 2025 | 381.90 | 383.25 | 379.00 | 381.65 | 381.65 | -0.24% | 50,354 |
| Nov 17, 2025 | 374.55 | 386.55 | 374.55 | 382.55 | 382.55 | 0.45% | 140,200 |
| Nov 14, 2025 | 379.25 | 382.00 | 378.10 | 380.85 | 380.85 | 0.33% | 78,509 |
| Nov 13, 2025 | 380.95 | 381.90 | 378.25 | 379.60 | 379.60 | -0.26% | 72,251 |
| Nov 12, 2025 | 377.40 | 382.90 | 377.40 | 380.60 | 380.60 | 0.94% | 92,139 |
| Nov 11, 2025 | 381.35 | 381.35 | 376.00 | 377.05 | 377.05 | -0.49% | 35,544 |
| Nov 10, 2025 | 377.55 | 380.90 | 376.95 | 378.90 | 378.90 | 0.45% | 55,301 |
| Nov 7, 2025 | 377.35 | 379.80 | 374.50 | 377.20 | 377.20 | -0.70% | 118,683 |
| Nov 6, 2025 | 378.70 | 382.60 | 375.40 | 379.85 | 379.85 | 0.07% | 61,836 |
| Nov 4, 2025 | 382.80 | 383.90 | 378.90 | 379.60 | 379.60 | -0.97% | 105,151 |
| Nov 3, 2025 | 382.00 | 385.70 | 381.00 | 383.30 | 383.30 | 0.37% | 116,469 |
| Oct 31, 2025 | 381.05 | 386.85 | 380.05 | 381.90 | 381.90 | -0.33% | 144,533 |
| Oct 30, 2025 | 389.75 | 389.75 | 377.75 | 383.15 | 383.15 | -0.43% | 444,853 |
| Oct 29, 2025 | 380.65 | 387.10 | 380.00 | 384.80 | 384.80 | 1.09% | 175,087 |
| Oct 28, 2025 | 380.55 | 383.90 | 378.60 | 380.65 | 380.65 | 0.14% | 454,324 |
| Oct 27, 2025 | 389.00 | 390.25 | 379.05 | 380.10 | 380.10 | -2.26% | 239,434 |
| Oct 24, 2025 | 391.25 | 393.75 | 387.90 | 388.90 | 388.90 | -0.84% | 204,826 |
| Oct 23, 2025 | 399.75 | 400.95 | 391.10 | 392.20 | 392.20 | -1.83% | 150,492 |
| Oct 21, 2025 | 399.20 | 401.45 | 398.10 | 399.50 | 399.50 | 0.18% | 27,763 |
| Oct 20, 2025 | 400.65 | 402.30 | 397.75 | 398.80 | 398.80 | -0.47% | 39,372 |
| Oct 17, 2025 | 396.05 | 402.35 | 393.60 | 400.70 | 400.70 | 0.64% | 135,472 |
| Oct 16, 2025 | 390.60 | 399.00 | 390.60 | 398.15 | 398.15 | 2.01% | 66,109 |
| Oct 15, 2025 | 394.65 | 395.00 | 389.75 | 390.30 | 390.30 | -0.62% | 48,519 |
| Oct 14, 2025 | 400.00 | 400.10 | 390.10 | 392.75 | 392.75 | -1.44% | 143,875 |
| Oct 13, 2025 | 395.40 | 400.20 | 395.00 | 398.50 | 398.50 | -0.56% | 118,890 |
| Oct 10, 2025 | 393.90 | 403.80 | 393.40 | 400.75 | 400.75 | 0.84% | 89,335 |
| Oct 9, 2025 | 394.30 | 401.45 | 393.55 | 397.40 | 397.40 | -0.25% | 217,093 |
| Oct 8, 2025 | 402.35 | 405.00 | 396.75 | 398.40 | 398.40 | -1.09% | 63,286 |
| Oct 7, 2025 | 399.95 | 408.90 | 398.30 | 402.80 | 402.80 | 0.71% | 192,985 |
| Oct 6, 2025 | 397.10 | 401.50 | 395.65 | 399.95 | 399.95 | 0.49% | 80,800 |
| Oct 3, 2025 | 393.25 | 398.45 | 392.25 | 398.00 | 398.00 | 0.73% | 195,390 |
| Oct 1, 2025 | 391.10 | 396.05 | 390.15 | 395.10 | 395.10 | 1.10% | 183,599 |
| Sep 30, 2025 | 388.55 | 392.30 | 386.05 | 390.80 | 390.80 | 0.51% | 169,979 |
| Sep 29, 2025 | 390.00 | 392.05 | 385.60 | 388.80 | 388.80 | -0.01% | 232,459 |
| Sep 26, 2025 | 392.25 | 399.95 | 387.85 | 388.85 | 388.85 | -1.21% | 222,012 |
| Sep 25, 2025 | 397.20 | 399.35 | 391.10 | 393.60 | 393.60 | -1.56% | 441,311 |
| Sep 24, 2025 | 403.00 | 404.45 | 398.00 | 399.85 | 399.85 | -0.84% | 176,884 |
| Sep 23, 2025 | 402.25 | 410.35 | 402.25 | 403.25 | 403.25 | -0.16% | 130,126 |
| Sep 22, 2025 | 414.60 | 416.10 | 403.15 | 403.90 | 403.90 | -2.58% | 232,288 |
| Sep 19, 2025 | 422.20 | 425.00 | 413.60 | 414.60 | 414.60 | -2.48% | 276,492 |
| 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 | 384.38 | 0.80% | 72,705 |
| Jul 14, 2025 | 379.55 | 384.10 | 376.65 | 383.35 | 381.35 | 0.80% | 48,239 |