Exide Industries Limited (NSE:EXIDEIND)
India
· Delayed Price · Currency is INR 380.15
-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 | 380.30 | 380.75 | 375.90 | 380.15 | 380.15 | -0.05% | 921,587 |
| Dec 4, 2025 | 371.70 | 381.75 | 371.70 | 380.35 | 380.35 | 2.07% | 2,191,657 |
| Dec 3, 2025 | 377.50 | 378.60 | 370.30 | 372.65 | 372.65 | -1.53% | 2,341,225 |
| Dec 2, 2025 | 380.20 | 381.00 | 376.20 | 378.45 | 378.45 | -0.45% | 1,257,595 |
| Dec 1, 2025 | 375.60 | 381.00 | 374.80 | 380.15 | 380.15 | 1.43% | 1,972,475 |
| Nov 28, 2025 | 370.00 | 376.00 | 368.00 | 374.80 | 374.80 | 1.75% | 1,779,891 |
| Nov 27, 2025 | 368.00 | 369.35 | 364.00 | 368.35 | 368.35 | 0.88% | 1,519,975 |
| Nov 26, 2025 | 362.00 | 366.15 | 360.10 | 365.15 | 365.15 | 0.91% | 2,430,013 |
| Nov 25, 2025 | 363.00 | 366.15 | 361.00 | 361.85 | 361.85 | -0.44% | 1,827,850 |
| Nov 24, 2025 | 374.00 | 375.20 | 361.85 | 363.45 | 363.45 | -3.17% | 2,308,560 |
| Nov 21, 2025 | 379.50 | 380.40 | 374.40 | 375.35 | 375.35 | -1.43% | 1,679,144 |
| Nov 20, 2025 | 380.90 | 383.25 | 380.50 | 380.80 | 380.80 | -0.03% | 1,277,581 |
| Nov 19, 2025 | 381.50 | 383.00 | 379.40 | 380.90 | 380.90 | -0.16% | 1,350,329 |
| Nov 18, 2025 | 382.20 | 383.45 | 378.95 | 381.50 | 381.50 | -0.31% | 1,771,009 |
| Nov 17, 2025 | 377.00 | 386.80 | 377.00 | 382.70 | 382.70 | 0.45% | 3,658,302 |
| Nov 14, 2025 | 378.55 | 382.40 | 378.00 | 381.00 | 381.00 | 0.34% | 1,724,815 |
| Nov 13, 2025 | 380.40 | 381.90 | 378.40 | 379.70 | 379.70 | -0.18% | 1,497,531 |
| Nov 12, 2025 | 378.20 | 382.90 | 378.00 | 380.40 | 380.40 | 0.90% | 1,335,467 |
| Nov 11, 2025 | 379.00 | 380.30 | 375.85 | 377.00 | 377.00 | -0.55% | 1,315,238 |
| Nov 10, 2025 | 377.45 | 381.00 | 377.00 | 379.10 | 379.10 | 0.46% | 1,153,922 |
| Nov 7, 2025 | 377.85 | 379.95 | 374.75 | 377.35 | 377.35 | -0.66% | 1,541,187 |
| Nov 6, 2025 | 379.65 | 382.65 | 375.45 | 379.85 | 379.85 | 0.04% | 1,515,399 |
| Nov 4, 2025 | 383.30 | 383.75 | 378.90 | 379.70 | 379.70 | -0.94% | 2,127,277 |
| Nov 3, 2025 | 382.00 | 385.70 | 380.95 | 383.30 | 383.30 | 0.37% | 1,119,862 |
| Oct 31, 2025 | 381.30 | 386.80 | 380.00 | 381.90 | 381.90 | -0.30% | 1,778,451 |
| Oct 30, 2025 | 385.30 | 385.85 | 377.60 | 383.05 | 383.05 | -0.40% | 3,586,392 |
| Oct 29, 2025 | 380.00 | 386.95 | 379.75 | 384.60 | 384.60 | 1.02% | 2,270,512 |
| Oct 28, 2025 | 380.70 | 383.95 | 378.50 | 380.70 | 380.70 | 0.20% | 3,929,437 |
| Oct 27, 2025 | 389.25 | 390.00 | 378.90 | 379.95 | 379.95 | -2.25% | 4,173,827 |
| Oct 24, 2025 | 392.00 | 393.80 | 387.80 | 388.70 | 388.70 | -0.88% | 2,860,401 |
| Oct 23, 2025 | 400.75 | 401.00 | 391.30 | 392.15 | 392.15 | -1.80% | 1,844,105 |
| Oct 21, 2025 | 398.90 | 401.60 | 398.00 | 399.35 | 399.35 | 0.13% | 382,337 |
| Oct 20, 2025 | 400.00 | 402.80 | 397.60 | 398.85 | 398.85 | -0.52% | 1,095,093 |
| Oct 17, 2025 | 397.50 | 402.30 | 393.50 | 400.95 | 400.95 | 0.78% | 3,180,557 |
| Oct 16, 2025 | 390.60 | 398.90 | 390.60 | 397.85 | 397.85 | 1.86% | 1,518,275 |
| Oct 15, 2025 | 393.40 | 395.00 | 389.70 | 390.60 | 390.60 | -0.65% | 1,604,138 |
| Oct 14, 2025 | 401.30 | 401.30 | 390.10 | 393.15 | 393.15 | -1.34% | 1,726,707 |
| Oct 13, 2025 | 397.05 | 400.35 | 395.10 | 398.50 | 398.50 | -0.54% | 1,045,893 |
| Oct 10, 2025 | 393.00 | 403.65 | 393.00 | 400.65 | 400.65 | 0.77% | 1,806,878 |
| Oct 9, 2025 | 396.10 | 401.55 | 393.30 | 397.60 | 397.60 | -0.19% | 1,559,276 |
| Oct 8, 2025 | 402.80 | 405.20 | 396.00 | 398.35 | 398.35 | -1.12% | 1,115,813 |
| Oct 7, 2025 | 399.95 | 409.00 | 398.10 | 402.85 | 402.85 | 0.73% | 1,830,155 |
| Oct 6, 2025 | 398.00 | 402.75 | 395.75 | 399.95 | 399.95 | 0.48% | 1,345,884 |
| Oct 3, 2025 | 394.90 | 398.35 | 392.50 | 398.05 | 398.05 | 0.76% | 1,614,451 |
| Oct 1, 2025 | 391.90 | 396.35 | 390.15 | 395.05 | 395.05 | 1.10% | 1,301,811 |
| Sep 30, 2025 | 388.55 | 392.25 | 386.15 | 390.75 | 390.75 | 0.57% | 1,686,219 |
| Sep 29, 2025 | 389.50 | 392.00 | 385.75 | 388.55 | 388.55 | -0.06% | 1,223,452 |
| Sep 26, 2025 | 393.20 | 400.05 | 387.65 | 388.80 | 388.80 | -1.11% | 2,218,255 |
| Sep 25, 2025 | 398.00 | 399.30 | 391.20 | 393.15 | 393.15 | -1.61% | 2,223,246 |
| Sep 24, 2025 | 403.25 | 404.10 | 397.95 | 399.60 | 399.60 | -0.91% | 1,558,689 |
| Sep 23, 2025 | 404.00 | 410.50 | 402.60 | 403.25 | 403.25 | -0.15% | 2,101,382 |
| Sep 22, 2025 | 415.15 | 416.15 | 403.05 | 403.85 | 403.85 | -2.57% | 2,474,281 |
| Sep 19, 2025 | 423.40 | 425.10 | 413.40 | 414.50 | 414.50 | -2.50% | 3,843,720 |
| Sep 18, 2025 | 419.80 | 425.85 | 417.90 | 425.15 | 425.15 | 1.52% | 2,015,535 |
| Sep 17, 2025 | 419.05 | 421.00 | 417.10 | 418.80 | 418.80 | 0.14% | 1,067,243 |
| Sep 16, 2025 | 415.75 | 421.20 | 414.55 | 418.20 | 418.20 | 0.61% | 1,549,678 |
| Sep 15, 2025 | 419.25 | 422.20 | 413.85 | 415.65 | 415.65 | -0.69% | 1,059,766 |
| Sep 12, 2025 | 422.70 | 427.40 | 418.00 | 418.55 | 418.55 | -0.98% | 1,868,727 |
| Sep 11, 2025 | 422.25 | 425.05 | 420.55 | 422.70 | 422.70 | 0.11% | 1,451,017 |
| Sep 10, 2025 | 427.00 | 431.00 | 421.05 | 422.25 | 422.25 | -1.05% | 2,555,350 |
| Sep 9, 2025 | 427.50 | 430.00 | 423.05 | 426.75 | 426.75 | -0.14% | 2,306,523 |
| Sep 8, 2025 | 415.00 | 429.00 | 413.05 | 427.35 | 427.35 | 3.54% | 4,458,174 |
| Sep 5, 2025 | 406.50 | 414.80 | 406.50 | 412.75 | 412.75 | 1.75% | 1,899,722 |
| Sep 4, 2025 | 422.95 | 423.20 | 404.25 | 405.65 | 405.65 | -3.21% | 3,308,452 |
| Sep 3, 2025 | 416.20 | 420.70 | 412.30 | 419.10 | 419.10 | 0.70% | 2,204,668 |
| Sep 2, 2025 | 414.80 | 422.00 | 410.05 | 416.20 | 416.20 | 0.96% | 4,896,799 |
| Sep 1, 2025 | 398.20 | 413.45 | 396.30 | 412.25 | 412.25 | 4.04% | 4,888,750 |
| Aug 29, 2025 | 394.00 | 398.60 | 391.35 | 396.25 | 396.25 | 0.57% | 2,247,248 |
| Aug 28, 2025 | 396.50 | 397.90 | 391.00 | 394.00 | 394.00 | -0.71% | 2,404,867 |
| Aug 26, 2025 | 400.25 | 402.00 | 394.30 | 396.80 | 396.80 | -0.86% | 2,480,949 |
| Aug 25, 2025 | 397.00 | 403.60 | 392.40 | 400.25 | 400.25 | 1.06% | 2,509,380 |
| Aug 22, 2025 | 400.45 | 400.45 | 394.00 | 396.05 | 396.05 | -1.10% | 1,862,967 |
| Aug 21, 2025 | 399.50 | 402.35 | 394.30 | 400.45 | 400.45 | 1.05% | 4,104,887 |
| Aug 20, 2025 | 395.10 | 398.80 | 391.05 | 396.30 | 396.30 | 0.89% | 4,081,481 |
| Aug 19, 2025 | 377.45 | 394.45 | 376.00 | 392.80 | 392.80 | 4.38% | 24,457,470 |
| Aug 18, 2025 | 379.85 | 381.95 | 374.05 | 376.30 | 376.30 | 0.49% | 3,208,963 |
| Aug 14, 2025 | 375.70 | 376.80 | 370.75 | 374.45 | 374.45 | -0.33% | 1,245,199 |
| Aug 13, 2025 | 377.30 | 378.30 | 375.05 | 375.70 | 375.70 | -0.19% | 1,889,570 |
| Aug 12, 2025 | 378.05 | 379.25 | 374.90 | 376.40 | 376.40 | -0.33% | 1,747,236 |
| Aug 11, 2025 | 375.65 | 380.25 | 373.50 | 377.65 | 377.65 | 0.53% | 2,391,804 |
| Aug 8, 2025 | 377.00 | 381.00 | 374.25 | 375.65 | 375.65 | -1.12% | 1,717,927 |
| Aug 7, 2025 | 380.10 | 380.40 | 373.20 | 379.90 | 379.90 | -0.43% | 2,467,479 |
| Aug 6, 2025 | 388.50 | 391.70 | 379.70 | 381.55 | 381.55 | -0.83% | 4,291,389 |
| Aug 5, 2025 | 391.35 | 395.50 | 376.90 | 384.75 | 384.75 | -1.55% | 6,696,094 |
| Aug 4, 2025 | 378.50 | 391.65 | 376.70 | 390.80 | 390.80 | 3.05% | 2,081,395 |
| Aug 1, 2025 | 384.30 | 384.70 | 377.45 | 379.25 | 379.25 | -1.31% | 2,021,631 |
| Jul 31, 2025 | 386.10 | 389.20 | 381.20 | 384.30 | 384.30 | -1.73% | 1,360,355 |
| Jul 30, 2025 | 392.30 | 393.10 | 388.80 | 391.05 | 391.05 | -0.17% | 998,900 |
| Jul 29, 2025 | 381.80 | 392.80 | 381.40 | 391.70 | 391.70 | 2.51% | 2,163,417 |
| Jul 28, 2025 | 378.00 | 386.05 | 377.30 | 382.10 | 382.10 | 0.39% | 1,431,163 |
| Jul 25, 2025 | 390.00 | 392.10 | 379.00 | 380.60 | 380.60 | -2.71% | 1,523,475 |
| Jul 24, 2025 | 392.15 | 395.80 | 390.25 | 391.20 | 391.20 | -0.14% | 1,769,630 |
| Jul 23, 2025 | 396.70 | 398.00 | 390.80 | 391.75 | 391.75 | -0.63% | 1,972,865 |
| Jul 22, 2025 | 391.00 | 395.60 | 388.40 | 394.25 | 394.25 | 1.32% | 3,011,062 |
| Jul 21, 2025 | 384.95 | 392.15 | 383.55 | 389.10 | 389.10 | 1.31% | 2,362,755 |
| Jul 18, 2025 | 382.95 | 386.35 | 379.05 | 384.05 | 384.05 | 0.13% | 1,845,205 |
| Jul 17, 2025 | 383.10 | 386.60 | 379.05 | 383.55 | 381.55 | -0.62% | 2,048,115 |
| Jul 16, 2025 | 386.00 | 386.70 | 377.55 | 385.95 | 383.94 | -0.14% | 2,322,273 |
| Jul 15, 2025 | 385.00 | 386.80 | 383.80 | 386.50 | 384.48 | 0.82% | 899,564 |
| Jul 14, 2025 | 380.00 | 384.00 | 376.10 | 383.35 | 381.35 | 0.71% | 921,937 |