Exide Industries Limited - EXIDEIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	370.05	367.15	367.15	372.95	365.5	686,426
December 23, 2025	366.35	370.05	370.05	371.4	364.2	1.26M
December 22, 2025	363.95	366.25	366.25	369.1	363.6	1.19M
December 19, 2025	359.05	363.25	363.25	364	358.05	1.66M
December 18, 2025	363	359.05	359.05	363.7	357.2	1.06M
December 17, 2025	366	363.8	363.8	366.4	361.5	878,512
December 16, 2025	370.95	366.25	366.25	371.9	364.1	1.33M
December 15, 2025	373.75	372.45	372.45	373.75	369.9	671,306
December 12, 2025	374	373.75	373.75	375.9	370.95	799,876
December 11, 2025	370.4	374.6	374.6	375.25	368.3	600,771
December 10, 2025	373.5	370.4	370.4	375.25	368	1.16M
December 09, 2025	371.55	373.4	373.4	374.55	367	1.17M
December 08, 2025	377.75	373.25	373.25	380.4	370.5	2.43M
December 05, 2025	380.3	380.15	380.15	380.75	375.9	921,587
December 04, 2025	371.7	380.35	380.35	381.75	371.7	2.19M
December 03, 2025	377.5	372.65	372.65	378.6	370.3	2.34M
December 02, 2025	380.2	378.45	378.45	381	376.2	1.26M
December 01, 2025	375.6	380.15	380.15	381	374.8	1.97M
November 28, 2025	370	374.8	374.8	376	368	1.78M
November 27, 2025	368	368.35	368.35	369.35	364	1.52M
November 26, 2025	362	365.15	365.15	366.15	360.1	2.43M
November 25, 2025	363	361.85	361.85	366.15	361	1.83M
November 24, 2025	374	363.45	363.45	375.2	361.85	2.31M
November 21, 2025	379.5	375.35	375.35	380.4	374.4	1.68M
November 19, 2025	381.5	380.9	380.9	383	379.4	1.35M
November 18, 2025	382.2	381.5	381.5	383.45	378.95	1.77M
November 17, 2025	377	382.7	382.7	386.8	377	3.66M
November 14, 2025	378.55	381	381	382.4	378	1.72M
November 13, 2025	380.4	379.7	379.7	381.9	378.4	1.5M
November 12, 2025	378.2	380.4	380.4	382.9	378	1.34M
November 11, 2025	379	377	377	380.3	375.85	1.32M
November 10, 2025	377.45	379.1	379.1	381	377	1.15M
November 07, 2025	377.85	377.35	377.35	379.95	374.75	1.54M
November 06, 2025	379.65	379.85	379.85	382.65	375.45	1.52M
November 04, 2025	383.3	379.7	379.7	383.75	378.9	2.13M
November 03, 2025	382	383.3	383.3	385.7	380.95	1.12M
October 31, 2025	381.3	381.9	381.9	386.8	380	1.78M
October 30, 2025	385.3	383.05	383.05	385.85	377.6	3.59M
October 29, 2025	380	384.6	384.6	386.95	379.75	2.27M
October 28, 2025	380.7	380.7	380.7	383.95	378.5	3.93M
October 27, 2025	389.25	379.95	379.95	390	378.9	4.17M
October 24, 2025	392	388.7	388.7	393.8	387.8	2.86M
October 23, 2025	400.75	392.15	392.15	401	391.3	1.84M
October 21, 2025	398.9	399.35	399.35	401.6	398	382,337
October 20, 2025	400	398.85	398.85	402.8	397.6	1.1M
October 17, 2025	397.5	400.95	400.95	402.3	393.5	3.18M
October 16, 2025	390.6	397.85	397.85	398.9	390.6	1.52M
October 15, 2025	393.4	390.6	390.6	395	389.7	1.6M
October 14, 2025	401.3	393.15	393.15	401.3	390.1	1.73M
October 13, 2025	397.05	398.5	398.5	400.35	395.1	1.05M
October 10, 2025	393	400.65	400.65	403.65	393	1.81M
October 09, 2025	396.1	397.6	397.6	401.55	393.3	1.56M
October 08, 2025	402.8	398.35	398.35	405.2	396	1.12M
October 07, 2025	399.95	402.85	402.85	409	398.1	1.83M
October 06, 2025	398	399.95	399.95	402.75	395.75	1.35M
October 03, 2025	394.9	398.05	398.05	398.35	392.5	1.61M
October 01, 2025	391.9	395.05	395.05	396.35	390.15	1.3M
September 30, 2025	388.55	390.75	390.75	392.25	386.15	1.69M
September 29, 2025	389.5	388.55	388.55	392	385.75	1.22M
September 26, 2025	393.2	388.8	388.8	400.05	387.65	2.22M

Exide Industries Limited (EXIDEIND.NS) NSE