Exide Industries Limited (NSE:EXIDEIND)
India
· Delayed Price · Currency is INR 355.80
+3.45 (0.98%)
Apr 28, 2026, 3:29 PM IST
Exide Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 296.60 | 299.25 | 290.95 | 295.15 | 295.15 | -0.49% | 1,654,554 |
| Mar 13, 2026 | 307.00 | 309.35 | 295.50 | 296.60 | 296.60 | -4.32% | 2,543,270 |
| Mar 12, 2026 | 308.50 | 314.45 | 304.50 | 310.00 | 310.00 | -0.48% | 1,465,707 |
| Mar 11, 2026 | 317.05 | 320.65 | 310.70 | 311.50 | 311.50 | -1.75% | 1,302,955 |
| Mar 10, 2026 | 311.25 | 318.60 | 309.00 | 317.05 | 317.05 | 2.64% | 881,075 |
| Mar 9, 2026 | 309.50 | 309.50 | 302.75 | 308.90 | 308.90 | -2.23% | 1,372,447 |
| Mar 6, 2026 | 320.20 | 323.20 | 315.20 | 315.95 | 315.95 | -1.16% | 775,564 |
| Mar 5, 2026 | 314.85 | 320.35 | 313.65 | 319.65 | 319.65 | 1.82% | 1,346,742 |
| Mar 4, 2026 | 317.00 | 318.95 | 311.15 | 313.95 | 313.95 | -2.74% | 1,268,764 |
| Mar 2, 2026 | 315.35 | 329.90 | 315.00 | 322.80 | 322.80 | -3.44% | 1,651,619 |
| Feb 27, 2026 | 336.50 | 339.60 | 333.05 | 334.30 | 334.30 | -1.63% | 925,477 |
| Feb 26, 2026 | 338.65 | 340.30 | 334.85 | 339.85 | 339.85 | 0.74% | 1,055,014 |
| Feb 25, 2026 | 338.40 | 343.00 | 335.65 | 337.35 | 337.35 | 0.42% | 2,484,898 |
| Feb 24, 2026 | 335.85 | 338.40 | 332.85 | 335.95 | 335.95 | -0.72% | 807,265 |
| Feb 23, 2026 | 336.45 | 339.35 | 335.00 | 338.40 | 338.40 | 0.58% | 770,938 |
| Feb 20, 2026 | 333.20 | 338.90 | 332.40 | 336.45 | 336.45 | 0.98% | 1,180,349 |
| Feb 19, 2026 | 341.55 | 343.50 | 331.35 | 333.20 | 333.20 | -2.47% | 1,606,919 |
| Feb 18, 2026 | 340.50 | 342.65 | 338.25 | 341.65 | 341.65 | 0.16% | 808,524 |
| Feb 17, 2026 | 342.50 | 343.85 | 340.00 | 341.10 | 341.10 | 0.07% | 1,365,711 |
| Feb 16, 2026 | 336.00 | 341.50 | 332.20 | 340.85 | 340.85 | 1.20% | 1,178,082 |
| Feb 13, 2026 | 337.70 | 340.35 | 332.15 | 336.80 | 336.80 | -0.37% | 1,628,679 |
| Feb 12, 2026 | 341.10 | 341.10 | 334.30 | 338.05 | 338.05 | -0.89% | 1,708,279 |
| Feb 11, 2026 | 339.05 | 341.65 | 337.60 | 341.10 | 341.10 | 0.68% | 912,523 |
| Feb 10, 2026 | 342.00 | 344.00 | 337.10 | 338.80 | 338.80 | -0.48% | 1,404,239 |
| Feb 9, 2026 | 334.50 | 341.00 | 333.40 | 340.45 | 340.45 | 2.34% | 1,349,063 |
| Feb 6, 2026 | 336.80 | 336.80 | 329.20 | 332.65 | 332.65 | -1.23% | 1,476,846 |
| Feb 5, 2026 | 343.00 | 343.00 | 335.10 | 336.80 | 336.80 | -1.38% | 1,053,846 |
| Feb 4, 2026 | 338.00 | 345.90 | 332.55 | 341.50 | 341.50 | 4.12% | 8,494,116 |
| Feb 3, 2026 | 335.00 | 337.00 | 323.75 | 328.00 | 328.00 | 2.12% | 3,003,445 |
| Feb 2, 2026 | 318.00 | 323.45 | 308.45 | 321.20 | 321.20 | 1.44% | 1,932,681 |
| Feb 1, 2026 | 324.00 | 325.95 | 311.50 | 316.65 | 316.65 | -1.54% | 1,610,776 |
| Jan 30, 2026 | 320.00 | 326.00 | 314.90 | 321.60 | 321.60 | 0.23% | 3,661,799 |
| Jan 29, 2026 | 321.15 | 322.15 | 312.90 | 320.85 | 320.85 | -0.09% | 3,235,104 |
| Jan 28, 2026 | 323.25 | 326.00 | 319.70 | 321.15 | 321.15 | -0.65% | 2,487,601 |
| Jan 27, 2026 | 325.65 | 326.80 | 319.05 | 323.25 | 323.25 | -0.60% | 1,488,086 |
| Jan 23, 2026 | 334.25 | 337.35 | 324.15 | 325.20 | 325.20 | -2.71% | 1,123,208 |
| Jan 22, 2026 | 327.85 | 335.45 | 327.55 | 334.25 | 334.25 | 2.55% | 1,329,835 |
| Jan 21, 2026 | 330.00 | 333.00 | 322.40 | 325.95 | 325.95 | -1.38% | 2,742,731 |
| Jan 20, 2026 | 341.60 | 342.80 | 329.10 | 330.50 | 330.50 | -3.45% | 1,181,094 |
| Jan 19, 2026 | 343.00 | 344.65 | 341.10 | 342.30 | 342.30 | -0.52% | 779,413 |
| Jan 16, 2026 | 345.35 | 348.95 | 343.45 | 344.10 | 344.10 | -0.36% | 879,779 |
| Jan 14, 2026 | 345.00 | 346.45 | 342.75 | 345.35 | 345.35 | -0.19% | 989,702 |
| Jan 13, 2026 | 350.10 | 351.80 | 343.00 | 346.00 | 346.00 | -1.06% | 917,928 |
| Jan 12, 2026 | 345.00 | 350.75 | 340.00 | 349.70 | 349.70 | 0.94% | 2,008,447 |
| Jan 9, 2026 | 350.70 | 353.75 | 345.60 | 346.45 | 346.45 | -1.80% | 1,105,040 |
| Jan 8, 2026 | 359.50 | 361.85 | 351.50 | 352.80 | 352.80 | -1.84% | 1,282,301 |
| Jan 7, 2026 | 363.80 | 364.25 | 357.70 | 359.40 | 359.40 | -1.21% | 1,115,584 |
| Jan 6, 2026 | 367.30 | 368.25 | 361.80 | 363.80 | 363.80 | -0.95% | 924,558 |
| Jan 5, 2026 | 368.20 | 375.70 | 365.40 | 367.30 | 367.30 | -0.11% | 2,519,704 |
| Jan 2, 2026 | 362.50 | 369.00 | 362.50 | 367.70 | 367.70 | 1.23% | 1,083,939 |
| Jan 1, 2026 | 363.00 | 364.00 | 361.10 | 363.25 | 363.25 | 0.29% | 589,837 |
| Dec 31, 2025 | 357.85 | 363.50 | 357.25 | 362.20 | 362.20 | 1.22% | 731,453 |
| Dec 30, 2025 | 360.80 | 361.85 | 357.30 | 357.85 | 357.85 | -1.12% | 724,713 |
| Dec 29, 2025 | 365.05 | 366.20 | 361.20 | 361.90 | 361.90 | -0.89% | 579,834 |
| Dec 26, 2025 | 365.05 | 369.75 | 364.35 | 365.15 | 365.15 | -0.54% | 457,109 |
| Dec 24, 2025 | 370.05 | 372.95 | 365.50 | 367.15 | 367.15 | -0.78% | 686,505 |
| Dec 23, 2025 | 366.35 | 371.40 | 364.20 | 370.05 | 370.05 | 1.04% | 1,257,107 |
| Dec 22, 2025 | 363.95 | 369.10 | 363.60 | 366.25 | 366.25 | 0.83% | 1,189,170 |
| Dec 19, 2025 | 359.05 | 364.00 | 358.05 | 363.25 | 363.25 | 1.17% | 1,661,778 |
| Dec 18, 2025 | 363.00 | 363.70 | 357.20 | 359.05 | 359.05 | -1.31% | 1,059,419 |
| Dec 17, 2025 | 366.00 | 366.40 | 361.50 | 363.80 | 363.80 | -0.67% | 878,512 |
| Dec 16, 2025 | 370.95 | 371.90 | 364.10 | 366.25 | 366.25 | -1.66% | 1,326,473 |
| Dec 15, 2025 | 373.75 | 373.75 | 369.90 | 372.45 | 372.45 | -0.35% | 671,306 |
| Dec 12, 2025 | 374.00 | 375.90 | 370.95 | 373.75 | 373.75 | -0.23% | 799,876 |
| Dec 11, 2025 | 370.40 | 375.25 | 368.30 | 374.60 | 374.60 | 1.13% | 600,684 |
| Dec 10, 2025 | 373.50 | 375.25 | 368.00 | 370.40 | 370.40 | -0.80% | 1,158,840 |
| Dec 9, 2025 | 371.55 | 374.55 | 367.00 | 373.40 | 373.40 | 0.04% | 1,172,173 |
| Dec 8, 2025 | 377.75 | 380.40 | 370.50 | 373.25 | 373.25 | -1.82% | 2,433,202 |
| 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 |