Exide Industries Limited (BOM:500086)
India
· Delayed Price · Currency is INR 356.25
+3.90 (1.11%)
At close: Apr 28, 2026
Exide Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 352.35 | 358.55 | 351.20 | 356.25 | 356.25 | 1.11% | 171,996 |
| Apr 27, 2026 | 344.20 | 353.75 | 344.20 | 352.35 | 352.35 | 2.77% | 199,128 |
| Apr 24, 2026 | 347.25 | 347.95 | 339.30 | 342.85 | 342.85 | -1.27% | 161,005 |
| Apr 23, 2026 | 354.55 | 359.75 | 345.10 | 347.25 | 347.25 | -2.06% | 304,814 |
| Apr 22, 2026 | 333.10 | 360.40 | 332.30 | 354.55 | 354.55 | 6.44% | 866,353 |
| Apr 21, 2026 | 329.50 | 335.80 | 328.75 | 333.10 | 333.10 | 1.09% | 77,725 |
| Apr 20, 2026 | 329.70 | 335.00 | 325.00 | 329.50 | 329.50 | -0.17% | 155,616 |
| Apr 17, 2026 | 331.45 | 333.45 | 328.65 | 330.05 | 330.05 | -0.42% | 135,001 |
| Apr 16, 2026 | 332.95 | 335.75 | 327.00 | 331.45 | 331.45 | 0.45% | 132,533 |
| Apr 15, 2026 | 330.15 | 332.20 | 328.00 | 329.95 | 329.95 | 1.57% | 182,930 |
| Apr 13, 2026 | 318.10 | 329.65 | 312.55 | 324.85 | 324.85 | 0.06% | 282,385 |
| Apr 10, 2026 | 312.50 | 326.90 | 312.50 | 324.65 | 324.65 | 4.34% | 113,251 |
| Apr 9, 2026 | 318.00 | 318.00 | 305.15 | 311.15 | 311.15 | -1.07% | 197,938 |
| Apr 8, 2026 | 306.20 | 317.50 | 303.85 | 314.50 | 314.50 | 5.84% | 133,215 |
| Apr 7, 2026 | 299.55 | 299.55 | 292.50 | 297.15 | 297.15 | -0.54% | 57,101 |
| Apr 6, 2026 | 299.00 | 300.60 | 294.10 | 298.75 | 298.75 | -0.25% | 130,321 |
| Apr 2, 2026 | 298.00 | 300.45 | 289.70 | 299.50 | 299.50 | -0.17% | 146,985 |
| Apr 1, 2026 | 290.20 | 302.30 | 290.20 | 300.00 | 300.00 | 4.17% | 167,766 |
| Mar 30, 2026 | 296.85 | 299.00 | 286.85 | 288.00 | 288.00 | -4.26% | 111,569 |
| Mar 27, 2026 | 307.00 | 307.30 | 300.00 | 300.80 | 300.80 | -2.10% | 266,584 |
| Mar 25, 2026 | 301.25 | 312.60 | 301.05 | 307.25 | 307.25 | 3.02% | 82,836 |
| Mar 24, 2026 | 297.00 | 300.90 | 291.10 | 298.25 | 298.25 | 2.56% | 148,061 |
| Mar 23, 2026 | 297.65 | 299.50 | 290.00 | 290.80 | 290.80 | -3.95% | 252,579 |
| Mar 20, 2026 | 303.30 | 308.00 | 301.60 | 302.75 | 302.75 | 0.26% | 96,796 |
| Mar 19, 2026 | 305.80 | 305.80 | 300.05 | 301.95 | 301.95 | -2.28% | 125,791 |
| Mar 18, 2026 | 303.10 | 310.25 | 303.10 | 309.00 | 309.00 | 2.28% | 218,412 |
| Mar 17, 2026 | 296.15 | 303.65 | 295.45 | 302.10 | 302.10 | 2.37% | 72,152 |
| Mar 16, 2026 | 295.40 | 299.35 | 290.80 | 295.10 | 295.10 | -0.54% | 222,862 |
| Mar 13, 2026 | 307.15 | 309.25 | 295.40 | 296.70 | 296.70 | -4.38% | 238,517 |
| Mar 12, 2026 | 309.90 | 314.20 | 304.90 | 310.30 | 310.30 | -0.34% | 51,657 |
| Mar 11, 2026 | 316.60 | 320.50 | 310.85 | 311.35 | 311.35 | -1.64% | 45,291 |
| Mar 10, 2026 | 310.80 | 318.70 | 309.00 | 316.55 | 316.55 | 2.46% | 111,103 |
| Mar 9, 2026 | 310.00 | 310.00 | 302.80 | 308.95 | 308.95 | -2.20% | 55,603 |
| Mar 6, 2026 | 321.00 | 323.10 | 315.20 | 315.90 | 315.90 | -1.14% | 47,500 |
| Mar 5, 2026 | 314.05 | 320.25 | 313.70 | 319.55 | 319.55 | 1.82% | 62,273 |
| Mar 4, 2026 | 313.95 | 318.60 | 311.05 | 313.85 | 313.85 | -2.79% | 200,781 |
| Mar 2, 2026 | 302.75 | 329.85 | 302.75 | 322.85 | 322.85 | -3.60% | 291,569 |
| Feb 27, 2026 | 335.05 | 339.50 | 333.00 | 334.90 | 334.90 | -1.37% | 32,876 |
| Feb 26, 2026 | 337.70 | 340.25 | 334.75 | 339.55 | 339.55 | 0.56% | 100,144 |
| Feb 25, 2026 | 336.50 | 342.55 | 335.90 | 337.65 | 337.65 | 0.52% | 53,705 |
| Feb 24, 2026 | 337.95 | 338.40 | 333.00 | 335.90 | 335.90 | -0.71% | 39,054 |
| Feb 23, 2026 | 336.40 | 339.10 | 335.00 | 338.30 | 338.30 | 0.56% | 35,619 |
| Feb 20, 2026 | 333.00 | 338.90 | 332.30 | 336.40 | 336.40 | 0.91% | 70,639 |
| Feb 19, 2026 | 341.15 | 343.05 | 331.25 | 333.35 | 333.35 | -2.37% | 32,356 |
| Feb 18, 2026 | 340.15 | 342.60 | 338.30 | 341.45 | 341.45 | 0.06% | 67,504 |
| Feb 17, 2026 | 341.15 | 343.80 | 340.10 | 341.25 | 341.25 | 0.09% | 76,879 |
| Feb 16, 2026 | 337.00 | 341.65 | 332.70 | 340.95 | 340.95 | 1.40% | 40,544 |
| Feb 13, 2026 | 337.65 | 340.45 | 332.15 | 336.25 | 336.25 | -0.43% | 52,739 |
| Feb 12, 2026 | 341.55 | 341.55 | 334.90 | 337.70 | 337.70 | -0.97% | 50,712 |
| Feb 11, 2026 | 339.50 | 341.55 | 337.90 | 341.00 | 341.00 | 0.72% | 41,082 |
| Feb 10, 2026 | 341.60 | 344.00 | 336.85 | 338.55 | 338.55 | -0.51% | 69,472 |
| Feb 9, 2026 | 334.15 | 340.95 | 333.45 | 340.30 | 340.30 | 2.30% | 126,835 |
| Feb 6, 2026 | 336.75 | 336.80 | 329.30 | 332.65 | 332.65 | -1.22% | 56,498 |
| Feb 5, 2026 | 343.00 | 343.55 | 335.15 | 336.75 | 336.75 | -1.42% | 106,262 |
| Feb 4, 2026 | 333.15 | 345.85 | 332.70 | 341.60 | 341.60 | 4.16% | 506,098 |
| Feb 3, 2026 | 331.40 | 336.00 | 323.85 | 327.95 | 327.95 | 2.04% | 216,428 |
| Feb 2, 2026 | 317.55 | 323.35 | 308.75 | 321.40 | 321.40 | 1.45% | 154,941 |
| Feb 1, 2026 | 323.15 | 326.00 | 311.65 | 316.80 | 316.80 | -1.46% | 132,574 |
| Jan 30, 2026 | 319.70 | 325.60 | 315.45 | 321.50 | 321.50 | 0.27% | 191,402 |
| Jan 29, 2026 | 321.40 | 322.35 | 313.00 | 320.65 | 320.65 | -0.16% | 1,389,375 |
| Jan 28, 2026 | 323.00 | 325.60 | 319.70 | 321.15 | 321.15 | -0.63% | 53,585 |
| Jan 27, 2026 | 325.35 | 326.45 | 319.00 | 323.20 | 323.20 | -0.62% | 163,836 |
| Jan 23, 2026 | 333.10 | 337.10 | 324.40 | 325.20 | 325.20 | -2.75% | 98,482 |
| Jan 22, 2026 | 326.25 | 335.40 | 326.25 | 334.40 | 334.40 | 2.64% | 68,115 |
| Jan 21, 2026 | 328.20 | 333.55 | 322.60 | 325.80 | 325.80 | -1.44% | 197,265 |
| Jan 20, 2026 | 341.95 | 342.85 | 329.10 | 330.55 | 330.55 | -3.43% | 147,524 |
| Jan 19, 2026 | 342.50 | 344.50 | 341.10 | 342.30 | 342.30 | -0.60% | 129,951 |
| Jan 16, 2026 | 344.15 | 348.95 | 343.40 | 344.35 | 344.35 | -0.32% | 120,210 |
| Jan 14, 2026 | 343.30 | 346.50 | 342.90 | 345.45 | 345.45 | -0.14% | 89,304 |
| Jan 13, 2026 | 349.70 | 352.95 | 343.00 | 345.95 | 345.95 | -1.07% | 91,707 |
| Jan 12, 2026 | 344.55 | 350.80 | 340.00 | 349.70 | 349.70 | 0.92% | 164,115 |
| Jan 9, 2026 | 350.40 | 353.65 | 345.55 | 346.50 | 346.50 | -1.79% | 142,817 |
| Jan 8, 2026 | 359.40 | 361.80 | 351.95 | 352.80 | 352.80 | -1.85% | 167,733 |
| Jan 7, 2026 | 361.30 | 364.20 | 357.75 | 359.45 | 359.45 | -1.15% | 62,617 |
| Jan 6, 2026 | 367.20 | 367.85 | 361.90 | 363.65 | 363.65 | -0.97% | 78,030 |
| Jan 5, 2026 | 365.20 | 375.75 | 365.15 | 367.20 | 367.20 | -0.19% | 177,118 |
| Jan 2, 2026 | 361.30 | 368.85 | 361.30 | 367.90 | 367.90 | 1.29% | 53,695 |
| Jan 1, 2026 | 362.05 | 364.00 | 361.05 | 363.20 | 363.20 | 0.25% | 57,523 |
| Dec 31, 2025 | 358.05 | 363.45 | 358.05 | 362.30 | 362.30 | 1.26% | 25,941 |
| Dec 30, 2025 | 360.45 | 362.20 | 357.15 | 357.80 | 357.80 | -1.11% | 45,417 |
| Dec 29, 2025 | 365.00 | 366.20 | 361.10 | 361.80 | 361.80 | -0.88% | 37,901 |
| Dec 26, 2025 | 365.95 | 369.55 | 364.30 | 365.00 | 365.00 | -0.54% | 37,134 |
| Dec 24, 2025 | 368.05 | 372.85 | 366.00 | 367.00 | 367.00 | -0.88% | 67,577 |
| Dec 23, 2025 | 366.15 | 371.30 | 364.30 | 370.25 | 370.25 | 1.12% | 44,949 |
| Dec 22, 2025 | 363.55 | 369.10 | 363.55 | 366.15 | 366.15 | 0.81% | 180,209 |
| Dec 19, 2025 | 359.50 | 363.90 | 358.50 | 363.20 | 363.20 | 1.10% | 104,015 |
| Dec 18, 2025 | 363.55 | 363.55 | 357.35 | 359.25 | 359.25 | -1.20% | 47,872 |
| Dec 17, 2025 | 365.15 | 366.95 | 361.50 | 363.60 | 363.60 | -1.01% | 111,912 |
| Dec 16, 2025 | 370.10 | 371.85 | 364.50 | 367.30 | 367.30 | -1.38% | 123,695 |
| Dec 15, 2025 | 373.70 | 373.70 | 370.00 | 372.45 | 372.45 | -0.35% | 61,310 |
| Dec 12, 2025 | 373.40 | 375.80 | 370.75 | 373.75 | 373.75 | -0.31% | 265,641 |
| Dec 11, 2025 | 370.70 | 375.40 | 368.30 | 374.90 | 374.90 | 1.13% | 407,084 |
| Dec 10, 2025 | 372.10 | 375.15 | 368.70 | 370.70 | 370.70 | -0.72% | 74,318 |
| Dec 9, 2025 | 370.05 | 374.50 | 366.80 | 373.40 | 373.40 | 0.04% | 99,939 |
| Dec 8, 2025 | 372.55 | 380.40 | 370.45 | 373.25 | 373.25 | -1.83% | 113,495 |
| 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 |