NSE - Delayed Quote
INR
Exide Industries Limited (EXIDEIND.NS)
338.20
+2.70
(+0.80%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
344.55
345.80
334.00
335.50
335.50
1,764,658
Oct 29, 2026
353.85
353.85
340.20
344.60
344.60
1,866,074
Oct 28, 2026
341.20
359.35
338.25
353.85
353.85
5,221,241
Oct 27, 2026
336.90
346.55
335.15
338.25
338.25
1,706,078
Oct 26, 2026
331.95
338.90
329.50
336.90
336.90
1,165,840
Oct 23, 2026
343.20
344.00
328.65
331.95
331.95
2,482,463
Oct 22, 2026
356.75
356.75
342.85
343.80
343.80
2,009,125
Oct 21, 2026
362.00
363.75
350.05
358.20
358.20
1,758,892
Oct 19, 2026
373.00
373.00
358.45
360.15
360.15
1,599,353
Oct 16, 2026
374.80
376.40
368.50
370.95
370.95
2,174,060
Oct 15, 2026
383.10
385.45
373.50
374.70
374.70
2,056,682
Oct 14, 2026
396.00
396.00
382.00
383.05
383.05
2,026,279
Oct 13, 2026
392.90
396.90
390.40
395.00
395.00
1,275,679
Oct 12, 2026
394.25
400.00
392.00
394.15
394.15
1,487,685
Oct 9, 2026
394.90
397.35
391.10
394.40
394.40
891,250
Oct 8, 2026
402.80
406.95
392.85
394.90
394.90
1,481,428
Oct 7, 2026
407.00
409.55
401.00
402.95
402.95
1,208,162
Oct 6, 2026
405.20
410.40
403.75
405.75
405.75
1,097,415
Oct 5, 2026
409.50
415.85
402.15
405.25
405.25
1,713,639
Oct 1, 2026
411.60
417.50
403.80
409.45
409.45
2,369,486
Sep 30, 2026
407.75
417.50
407.75
412.60
412.60
2,723,921
Sep 29, 2026
411.00
414.50
403.15
407.00
407.00
2,034,310
Sep 28, 2026
422.00
422.65
411.00
411.75
411.75
946,136
Sep 25, 2026
426.85
431.70
419.85
423.65
423.65
1,864,971
Sep 24, 2026
426.00
436.80
421.90
426.55
426.55
3,273,879
Sep 23, 2026
430.05
432.20
423.65
425.95
425.95
1,111,617
Sep 22, 2026
434.50
438.50
427.50
429.70
429.70
1,869,658
Sep 21, 2026
434.75
437.30
430.70
434.50
434.50
1,810,338
Sep 18, 2026
419.35
444.70
419.35
435.85
435.85
5,570,954
Sep 17, 2026
415.35
421.95
411.00
418.60
418.60
1,041,144
Sep 16, 2026
407.80
419.65
407.80
415.50
415.50
2,177,347
Sep 15, 2026
412.65
417.95
405.10
409.20
409.20
1,537,472
Sep 11, 2026
418.25
418.45
411.45
412.65
412.65
1,294,606
Sep 10, 2026
411.00
424.00
411.00
420.85
420.85
3,849,629
Sep 9, 2026
418.10
420.00
409.70
410.75
410.75
2,097,228
Sep 8, 2026
424.95
427.20
415.55
418.15
418.15
1,399,882
Sep 7, 2026
422.30
427.50
416.60
425.75
425.75
1,662,688
Sep 4, 2026
423.90
428.50
416.40
424.35
424.35
2,581,393
Sep 3, 2026
427.05
430.00
421.60
423.00
423.00
1,330,665
Sep 2, 2026
435.00
436.50
423.70
425.65
425.65
2,878,998
Sep 1, 2026
439.10
444.60
434.00
436.25
436.25
2,106,708
Aug 31, 2026
443.95
444.40
436.45
440.25
440.25
2,568,311
Aug 28, 2026
438.05
457.90
437.75
444.60
444.60
6,027,670
Aug 27, 2026
444.05
447.30
435.15
437.75
437.75
1,956,990
Aug 26, 2026
449.85
452.90
442.40
444.00
444.00
1,173,750
Aug 25, 2026
452.10
456.00
446.70
448.75
448.75
1,017,559
Aug 24, 2026
456.50
461.45
452.00
453.30
453.30
1,847,980
Aug 21, 2026
464.05
466.50
456.40
459.60
459.60
2,410,717
Aug 20, 2026
464.90
467.95
457.05
464.10
464.10
2,283,813
Aug 19, 2026
465.25
470.65
456.55
459.50
459.50
2,001,169
Aug 18, 2026
474.00
477.60
463.75
465.25
465.25
1,543,959
Aug 17, 2026
475.05
480.95
471.00
475.70
475.70
3,024,809
Aug 14, 2026
484.50
486.90
475.20
476.10
476.10
1,563,140
Aug 13, 2026
490.65
492.80
482.75
485.50
485.50
1,807,046
Aug 12, 2026
485.00
495.25
482.35
490.65
490.65
4,593,999
Aug 11, 2026
483.05
496.40
478.80
483.35
483.35
4,288,232
Aug 10, 2026
487.95
493.30
482.95
485.40
485.40
3,227,925
Aug 7, 2026
474.00
493.00
470.65
490.00
490.00
7,853,639
Aug 6, 2026
467.20
479.40
462.60
474.25
474.25
4,895,622
Aug 5, 2026
460.00
478.75
458.90
467.00
467.00
8,582,256
Aug 4, 2026
449.15
460.95
441.60
458.35
458.35
5,887,710
Aug 3, 2026
449.95
460.00
440.00
444.70
444.70
3,583,632
Jul 31, 2026
456.65
459.60
444.15
449.80
449.80
6,655,019
Jul 30, 2026
435.00
461.40
430.00
452.70
452.70
31,728,785
Jul 29, 2026
424.00
436.80
420.35
435.65
435.65
2,846,579
Jul 28, 2026
429.45
441.30
421.60
423.40
423.40
12,543,958
Jul 27, 2026
443.00
444.40
423.15
427.00
427.00
5,848,999
Jul 24, 2026
435.05
448.15
435.05
443.00
443.00
7,333,676
Jul 23, 2026
447.30
451.55
437.50
439.75
439.75
2,498,779
Jul 22, 2026
442.95
452.80
435.50
447.85
447.85
4,528,760
Jul 21, 2026
436.00
450.00
435.80
443.45
443.45
7,502,622
Jul 20, 2026
435.00
443.25
433.70
436.65
436.65
4,985,145
Jul 17, 2026
421.00
436.55
418.55
435.20
435.20
12,389,278
Jul 16, 2026
422.00
424.95
418.25
421.30
421.30
1,789,682
Jul 15, 2026
418.80
426.50
418.10
419.20
419.20
1,659,642
Jul 14, 2026
421.00
424.00
417.80
419.45
419.45
1,745,862
Jul 13, 2026
421.95
424.60
416.00
423.40
423.40
3,195,587
Jul 10, 2026
429.00
431.00
422.15
424.40
424.40
3,513,217
Jul 9, 2026
426.00
428.90
418.10
425.20
425.20
5,969,150
Jul 8, 2026
412.35
425.25
412.15
421.35
421.35
6,891,443
Jul 7, 2026
415.50
416.45
403.85
414.50
414.50
2,990,498
Jul 6, 2026
416.30
423.75
413.50
415.75
415.75
2,869,398
Jul 3, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
421.15
422.10
413.60
416.60
416.60
3,780,016
Jul 2, 2026
392.00
422.70
391.30
419.35
417.35
21,062,813
Jul 1, 2026
389.40
391.10
385.80
390.35
388.49
1,543,936
Jun 30, 2026
387.00
395.50
385.55
387.60
385.75
3,845,468
Jun 29, 2026
389.95
390.80
383.45
386.55
384.71
1,780,868
Jun 25, 2026
401.00
410.50
388.55
389.80
387.94
5,559,184
Jun 24, 2026
379.10
401.70
377.70
399.50
397.59
8,753,108
Jun 23, 2026
381.35
390.95
378.00
379.05
377.24
2,292,381
Jun 22, 2026
382.05
385.70
380.25
381.35
379.53
990,917
Jun 19, 2026
386.30
386.70
379.30
380.75
378.93
1,489,972
Jun 18, 2026
390.00
392.35
383.20
384.85
383.01
1,266,638
Jun 17, 2026
388.65
390.85
386.40
388.40
386.55
1,037,390
Jun 16, 2026
395.05
398.50
387.30
388.55
386.70
1,129,917
Jun 15, 2026
395.50
399.45
393.65
394.85
392.97
3,677,720
Jun 12, 2026
391.00
393.90
388.00
391.95
390.08
1,527,789
Jun 11, 2026
384.95
387.80
380.35
385.65
383.81
1,023,382
Jun 10, 2026
392.95
393.80
385.15
386.35
384.51
911,449
Jun 9, 2026
387.80
394.00
387.80
392.95
391.08
1,250,072
Jun 8, 2026
392.25
394.00
384.10
385.90
384.06
1,916,062
Jun 5, 2026
405.00
408.25
397.05
399.55
397.64
2,825,564
Jun 4, 2026
400.05
409.80
398.65
403.40
401.48
4,920,795
Jun 3, 2026
407.00
408.90
395.05
398.95
397.05
3,802,136
Jun 2, 2026
390.30
408.00
385.00
406.25
404.31
7,426,529
Jun 1, 2026
390.45
394.70
384.55
392.25
390.38
3,705,826
May 29, 2026
396.00
397.55
384.75
386.50
384.66
5,242,497
May 27, 2026
365.00
397.40
364.15
394.15
392.27
24,044,078
May 26, 2026
347.25
368.00
347.25
366.25
364.50
7,351,528
May 25, 2026
342.20
349.00
340.70
346.25
344.60
1,597,876
May 22, 2026
341.00
342.60
338.10
339.75
338.13
1,303,386
May 21, 2026
343.85
346.30
340.00
340.80
339.17
1,078,372
May 20, 2026
342.90
343.95
339.05
339.55
337.93
2,206,260
May 19, 2026
343.00
347.90
342.45
344.65
343.01
1,238,881
May 18, 2026
345.70
345.70
333.50
342.85
341.21
2,692,440
May 15, 2026
349.45
352.05
347.40
349.05
347.39
2,182,792
May 14, 2026
350.85
356.00
344.60
349.70
348.03
1,723,362
May 13, 2026
346.00
355.40
346.00
349.30
347.63
1,652,680
May 12, 2026
350.15
353.20
344.75
346.30
344.65
2,116,476
May 11, 2026
360.00
360.10
351.55
352.70
351.02
1,881,847
May 8, 2026
366.00
366.80
360.35
362.25
360.52
3,429,012
May 7, 2026
352.00
365.60
342.00
364.45
362.71
11,093,645
May 6, 2026
365.70
366.20
340.25
351.70
350.02
9,249,716
May 5, 2026
361.50
371.75
358.55
361.15
359.43
5,370,751
May 4, 2026
365.00
379.90
353.45
359.05
357.34
10,514,260
Apr 30, 2026
362.00
363.20
356.00
360.55
358.83
2,235,828
Apr 29, 2026
357.50
370.30
356.90
363.45
361.72
4,899,239
Apr 28, 2026
352.70
358.50
351.25
356.25
354.55
3,553,014
Apr 27, 2026
345.00
353.70
344.80
352.35
350.67
2,605,727
Apr 24, 2026
346.45
347.95
339.40
342.80
341.17
1,971,642
Apr 23, 2026
353.80
359.85
345.05
347.25
345.59
6,747,931
Apr 22, 2026
333.00
360.45
332.00
354.55
352.86
15,696,406
Apr 21, 2026
329.70
335.85
328.60
333.10
331.51
1,391,477
Apr 20, 2026
330.30
335.15
325.05
329.70
328.13
1,738,831
Apr 17, 2026
331.75
333.40
328.70
330.00
328.43
1,436,687
Apr 16, 2026
331.90
335.80
326.80
331.40
329.82
2,224,897
Apr 15, 2026
330.15
332.30
327.00
330.00
328.43
1,791,841
Apr 13, 2026
319.00
329.70
312.85
324.80
323.25
3,033,038
Apr 10, 2026
312.80
326.45
312.10
324.50
322.95
4,176,699
Apr 9, 2026
317.95
317.95
305.05
311.25
309.77
3,649,465
Apr 8, 2026
307.00
317.75
303.00
314.15
312.65
2,826,346
Apr 7, 2026
298.50
298.75
292.50
297.25
295.83
1,199,672
Apr 6, 2026
299.50
300.30
294.15
298.80
297.37
1,281,718
Apr 2, 2026
297.80
300.45
289.70
299.25
297.82
2,063,259
Apr 1, 2026
294.20
302.35
294.00
299.85
298.42
1,239,360
Mar 30, 2026
296.85
298.10
287.00
287.90
286.53
2,228,771
Mar 27, 2026
307.15
308.10
299.00
300.85
299.42
1,704,633
Mar 25, 2026
302.00
312.60
300.80
307.15
305.69
1,953,412
Mar 24, 2026
296.50
301.00
291.00
298.50
297.08
1,561,582
Mar 23, 2026
298.20
299.55
290.00
290.75
289.36
1,794,922
Mar 20, 2026
303.85
308.00
301.70
302.65
301.21
1,563,002
Mar 19, 2026
305.00
305.00
300.00
301.85
300.41
1,364,902
Mar 18, 2026
303.45
310.30
302.95
308.75
307.28
1,619,400
Mar 17, 2026
296.95
303.60
295.25
301.90
300.46
1,849,187
Mar 16, 2026
296.60
299.25
290.95
295.15
293.74
1,654,554
Mar 13, 2026
307.00
309.35
295.50
296.60
295.19
2,543,270
Mar 12, 2026
308.50
314.45
304.50
310.00
308.52
1,465,707
Mar 11, 2026
317.05
320.65
310.70
311.50
310.01
1,302,955
Mar 10, 2026
311.25
318.60
309.00
317.05
315.54
881,075
Mar 9, 2026
309.50
309.50
302.75
308.90
307.43
1,372,447
Mar 6, 2026
320.20
323.20
315.20
315.95
314.44
775,564
Mar 5, 2026
314.85
320.35
313.65
319.65
318.13
1,346,742
Mar 4, 2026
317.00
318.95
311.15
313.95
312.45
1,268,764
Mar 2, 2026
315.35
329.90
315.00
322.80
321.26
1,651,619
Feb 27, 2026
336.50
339.60
333.05
334.30
332.71
925,477
Feb 26, 2026
338.65
340.30
334.85
339.85
338.23
1,055,014
Feb 25, 2026
338.40
343.00
335.65
337.35
335.74
2,484,898
Feb 24, 2026
335.85
338.40
332.85
335.95
334.35
807,265
Feb 23, 2026
336.45
339.35
335.00
338.40
336.79
770,938
Feb 20, 2026
333.20
338.90
332.40
336.45
334.85
1,180,349
Feb 19, 2026
341.55
343.50
331.35
333.20
331.61
1,606,919
Feb 18, 2026
340.50
342.65
338.25
341.65
340.02
808,524
Feb 17, 2026
342.50
343.85
340.00
341.10
339.47
1,365,711
Feb 16, 2026
336.00
341.50
332.20
340.85
339.22
1,178,082
Feb 13, 2026
337.70
340.35
332.15
336.80
335.19
1,628,679
Feb 12, 2026
341.10
341.10
334.30
338.05
336.44
1,708,279
Feb 11, 2026
339.05
341.65
337.60
341.10
339.47
912,523
Feb 10, 2026
342.00
344.00
337.10
338.80
337.18
1,404,239
Feb 9, 2026
334.50
341.00
333.40
340.45
338.83
1,349,063
Feb 6, 2026
336.80
336.80
329.20
332.65
331.06
1,476,846
Feb 5, 2026
343.00
343.00
335.10
336.80
335.19
1,053,846
Feb 4, 2026
338.00
345.90
332.55
341.50
339.87
8,494,116
Feb 3, 2026
335.00
337.00
323.75
328.00
326.44
3,003,445
Feb 2, 2026
318.00
323.45
308.45
321.20
319.67
1,932,681
Jan 30, 2026
320.00
326.00
314.90
321.60
320.07
3,661,799
Jan 29, 2026
321.15
322.15
312.90
320.85
319.32
3,235,104
Jan 28, 2026
323.25
326.00
319.70
321.15
319.62
2,487,601
Jan 27, 2026
325.65
326.80
319.05
323.25
321.71
1,488,086
Jan 23, 2026
334.25
337.35
324.15
325.20
323.65
1,123,208
Jan 22, 2026
327.85
335.45
327.55
334.25
332.66
1,329,835
Jan 21, 2026
330.00
333.00
322.40
325.95
324.40
2,742,731
Jan 20, 2026
341.60
342.80
329.10
330.50
328.92
1,181,094
Jan 19, 2026
343.00
344.65
341.10
342.30
340.67
779,413
Jan 16, 2026
345.35
348.95
343.45
344.10
342.46
879,779
Jan 15, 2026
345.35
345.35
345.35
345.35
343.70
-
Jan 14, 2026
345.00
346.45
342.75
345.35
343.70
989,702
Jan 13, 2026
350.10
351.80
343.00
346.00
344.35
917,928
Jan 12, 2026
345.00
350.75
340.00
349.70
348.03
2,008,447
Jan 9, 2026
350.70
353.75
345.60
346.45
344.80
1,105,040
Jan 8, 2026
359.50
361.85
351.50
352.80
351.12
1,282,301
Jan 7, 2026
363.80
364.25
357.70
359.40
357.69
1,115,584
Jan 6, 2026
367.30
368.25
361.80
363.80
362.06
924,558
Jan 5, 2026
368.20
375.70
365.40
367.30
365.55
2,519,704
Jan 2, 2026
362.50
369.00
362.50
367.70
365.95
1,083,939
Jan 1, 2026
363.00
364.00
361.10
363.25
361.52
589,837
Dec 31, 2025
357.85
363.50
357.25
362.20
360.47
731,453
Dec 30, 2025
360.80
361.85
357.30
357.85
356.14
724,713
Dec 29, 2025
365.05
366.20
361.20
361.90
360.17
579,834
Dec 26, 2025
365.05
369.75
364.35
365.15
363.41
457,109
Dec 24, 2025
370.05
372.95
365.50
367.15
365.40
686,505
Dec 23, 2025
366.35
371.40
364.20
370.05
368.29
1,257,107
Dec 22, 2025
363.95
369.10
363.60
366.25
364.50
1,189,170
Dec 19, 2025
359.05
364.00
358.05
363.25
361.52
1,661,778
Dec 18, 2025
363.00
363.70
357.20
359.05
357.34
1,059,419
Dec 17, 2025
366.00
366.40
361.50
363.80
362.06
878,512
Dec 16, 2025
370.95
371.90
364.10
366.25
364.50
1,326,473
Dec 15, 2025
373.75
373.75
369.90
372.45
370.67
671,306
Dec 12, 2025
374.00
375.90
370.95
373.75
371.97
799,876
Dec 11, 2025
370.40
375.25
368.30
374.60
372.81
600,684
Dec 10, 2025
373.50
375.25
368.00
370.40
368.63
1,158,840
Dec 9, 2025
371.55
374.55
367.00
373.40
371.62
1,172,173
Dec 8, 2025
377.75
380.40
370.50
373.25
371.47
2,433,202
Dec 5, 2025
380.30
380.75
375.90
380.15
378.34
921,587
Dec 4, 2025
371.70
381.75
371.70
380.35
378.54
2,191,657
Dec 3, 2025
377.50
378.60
370.30
372.65
370.87
2,341,225
Dec 2, 2025
380.20
381.00
376.20
378.45
376.65
1,257,595
Dec 1, 2025
375.60
381.00
374.80
380.15
378.34
1,972,475
Nov 28, 2025
370.00
376.00
368.00
374.80
373.01
1,779,891
Nov 27, 2025
368.00
369.35
364.00
368.35
366.59
1,519,975
Nov 26, 2025
362.00
366.15
360.10
365.15
363.41
2,430,013
Nov 25, 2025
363.00
366.15
361.00
361.85
360.12
1,827,850
Nov 24, 2025
374.00
375.20
361.85
363.45
361.72
2,308,560
Nov 21, 2025
379.50
380.40
374.40
375.35
373.56
1,679,144
Nov 20, 2025
380.90
383.25
380.50
380.80
378.98
1,277,581
Nov 19, 2025
381.50
383.00
379.40
380.90
379.08
1,350,329
Nov 18, 2025
382.20
383.45
378.95
381.50
379.68
1,771,009
Nov 17, 2025
377.00
386.80
377.00
382.70
380.87
3,658,302
Nov 14, 2025
378.55
382.40
378.00
381.00
379.18
1,724,815
Nov 13, 2025
380.40
381.90
378.40
379.70
377.89
1,497,531
Nov 12, 2025
378.20
382.90
378.00
380.40
378.59
1,335,467
Nov 11, 2025
379.00
380.30
375.85
377.00
375.20
1,315,238
Nov 10, 2025
377.45
381.00
377.00
379.10
377.29
1,153,922
Nov 7, 2025
377.85
379.95
374.75
377.35
375.55
1,541,187
Nov 6, 2025
379.65
382.65
375.45
379.85
378.04
1,515,399
Nov 4, 2025
383.30
383.75
378.90
379.70
377.89
2,127,277
Nov 3, 2025
382.00
385.70
380.95
383.30
381.47
1,119,862
