NSE - Delayed Quote INR

Exide Industries Limited (EXIDEIND.NS)

466.65 +19.25 (+4.30%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 447.40 476.45 444.15 466.65 466.65 13,397,687
Apr 25, 2024 444.55 451.00 433.50 447.40 447.40 8,617,134
Apr 24, 2024 457.00 457.00 441.50 444.55 444.55 9,263,587
Apr 23, 2024 471.30 476.60 459.00 461.45 461.45 11,816,994
Apr 22, 2024 447.00 475.00 439.10 465.95 465.95 22,247,019
Apr 19, 2024 449.65 464.40 439.00 444.30 444.30 16,828,994
Apr 18, 2024 466.75 481.70 445.40 449.65 449.65 41,063,153
Apr 16, 2024 410.00 470.40 407.15 459.80 459.80 73,697,304
Apr 15, 2024 401.00 423.65 398.85 409.05 409.05 45,094,809
Apr 12, 2024 383.55 403.00 380.50 398.15 398.15 22,382,969
Apr 10, 2024 383.90 388.15 378.15 383.95 383.95 14,942,496
Apr 9, 2024 380.00 397.85 374.55 384.10 384.10 58,966,980
Apr 8, 2024 324.50 383.50 321.00 377.15 377.15 74,073,530
Apr 5, 2024 320.15 322.65 318.90 321.85 321.85 1,305,255
Apr 4, 2024 315.35 323.95 315.00 319.45 319.45 4,262,580
Apr 3, 2024 314.30 316.20 311.90 313.60 313.60 1,599,659
Apr 2, 2024 312.15 316.80 312.00 314.30 314.30 2,357,872
Apr 1, 2024 305.00 312.40 305.00 310.55 310.55 2,411,492
Mar 28, 2024 305.45 306.45 302.80 304.55 304.55 1,828,715
Mar 27, 2024 304.55 307.50 303.65 304.55 304.55 2,010,127
Mar 26, 2024 305.00 306.90 303.50 304.55 304.55 1,432,199
Mar 22, 2024 305.80 308.75 303.40 307.20 307.20 1,029,834
Mar 21, 2024 303.70 306.65 302.80 305.80 305.80 1,116,789
Mar 20, 2024 296.45 302.45 293.70 301.45 301.45 2,481,845
Mar 19, 2024 305.00 305.00 290.35 296.45 296.45 5,242,694
Mar 18, 2024 305.00 309.10 302.60 307.05 307.05 1,088,219
Mar 15, 2024 305.80 306.80 298.85 305.30 305.30 2,689,532
Mar 14, 2024 297.20 309.90 294.65 305.80 305.80 2,850,926
Mar 13, 2024 319.05 320.00 297.95 300.70 300.70 3,710,437
Mar 12, 2024 324.20 326.20 318.20 319.45 319.45 2,261,648
Mar 11, 2024 331.00 332.30 322.00 323.05 323.05 2,257,244
Mar 7, 2024 323.50 330.80 322.35 328.15 328.15 2,193,814
Mar 6, 2024 325.50 326.00 316.55 321.85 321.85 1,783,348
Mar 5, 2024 330.00 331.15 323.75 325.55 325.55 1,177,352
Mar 4, 2024 327.80 332.05 324.00 328.75 328.75 1,431,470
Mar 1, 2024 322.00 326.90 321.35 324.10 324.10 1,556,230
Feb 29, 2024 318.00 322.00 316.40 320.30 320.30 1,725,182
Feb 28, 2024 326.75 328.50 316.05 318.10 318.10 2,643,104
Feb 27, 2024 328.90 329.85 325.00 326.15 326.15 769,796
Feb 26, 2024 331.05 332.20 327.70 328.15 328.15 1,346,413
Feb 23, 2024 334.10 335.00 329.00 330.00 330.00 846,452
Feb 22, 2024 326.90 333.40 323.30 332.40 332.40 1,827,753
Feb 21, 2024 331.80 334.20 325.60 326.70 326.70 1,841,503
Feb 20, 2024 338.65 338.65 327.50 330.80 330.80 2,205,476
Feb 19, 2024 340.30 344.00 336.00 336.80 336.80 1,339,482
Feb 16, 2024 338.00 339.25 335.25 336.50 336.50 1,375,288
Feb 15, 2024 339.00 340.90 332.50 334.35 334.35 1,765,944
Feb 14, 2024 327.20 337.60 323.95 336.65 336.65 1,375,999
Feb 13, 2024 327.75 331.95 321.40 330.55 330.55 2,865,332
Feb 12, 2024 341.00 341.40 326.25 328.20 328.20 2,172,402
Feb 9, 2024 345.55 346.90 332.50 338.40 338.40 2,694,398
Feb 8, 2024 348.00 349.90 343.55 345.05 345.05 1,892,474
Feb 7, 2024 349.30 351.55 344.15 346.85 346.85 2,187,232
Feb 6, 2024 349.00 352.00 345.65 348.50 348.50 3,570,626
Feb 5, 2024 346.90 354.00 340.00 347.10 347.10 4,765,223
Feb 2, 2024 335.80 347.50 334.50 343.35 343.35 7,553,484
Feb 1, 2024 337.50 337.50 326.25 334.20 334.20 4,859,425
Jan 31, 2024 320.00 336.00 318.70 334.95 334.95 7,916,850
Jan 30, 2024 318.90 321.85 315.45 318.00 318.00 2,813,599
Jan 29, 2024 314.70 317.25 311.30 315.30 315.30 1,788,476
Jan 25, 2024 315.50 317.55 307.45 310.40 310.40 3,275,873
Jan 24, 2024 315.00 319.25 311.40 315.30 315.30 4,837,038
Jan 23, 2024 325.90 327.60 313.35 314.70 314.70 3,270,317
Jan 19, 2024 323.00 328.00 321.00 327.20 327.20 2,374,513
Jan 18, 2024 319.40 322.20 309.35 319.10 319.10 4,819,502
Jan 17, 2024 321.95 324.90 314.25 319.40 319.40 4,636,107
Jan 16, 2024 326.00 332.50 322.70 325.80 325.80 4,455,576
Jan 15, 2024 339.60 339.60 321.75 325.65 325.65 5,461,009
Jan 12, 2024 341.80 341.80 334.00 337.65 337.65 3,773,816
Jan 11, 2024 328.50 340.00 327.70 338.85 338.85 6,817,569
Jan 10, 2024 326.95 328.95 322.80 327.80 327.80 1,680,275
Jan 9, 2024 325.10 332.00 324.85 327.25 327.25 2,558,574
Jan 8, 2024 331.25 331.25 322.60 323.55 323.55 2,104,572
Jan 5, 2024 325.50 331.00 321.15 329.35 329.35 3,866,526
Jan 4, 2024 327.00 328.65 324.00 324.70 324.70 2,563,207
Jan 3, 2024 322.15 328.80 318.00 326.00 326.00 2,969,074
Jan 2, 2024 323.75 324.75 315.50 322.15 322.15 3,175,785
Jan 1, 2024 319.85 326.45 318.35 322.00 322.00 4,091,951
Dec 29, 2023 308.70 324.25 306.00 317.85 317.85 9,953,048
Dec 28, 2023 302.00 308.90 300.05 307.60 307.60 3,369,816
Dec 27, 2023 298.20 301.75 295.65 301.05 301.05 2,483,698
Dec 26, 2023 293.35 297.60 292.80 296.35 296.35 1,797,988
Dec 22, 2023 295.40 297.70 290.50 293.35 293.35 2,168,051
Dec 21, 2023 285.00 294.40 281.85 293.60 293.60 3,078,298
Dec 20, 2023 306.65 306.75 278.50 287.40 287.40 6,303,984
Dec 19, 2023 305.95 309.90 304.10 305.10 305.10 5,132,028
Dec 18, 2023 295.55 306.20 287.00 305.35 305.35 7,197,317
Dec 15, 2023 298.40 299.00 293.30 295.55 295.55 2,994,796
Dec 14, 2023 289.90 297.50 287.60 296.15 296.15 3,367,531
Dec 13, 2023 289.30 291.20 285.40 287.00 287.00 1,687,805
Dec 12, 2023 295.00 295.35 287.85 288.55 288.55 1,259,211
Dec 11, 2023 290.70 294.25 290.25 293.30 293.30 1,054,535
Dec 8, 2023 297.55 298.40 287.25 289.90 289.90 2,363,589
Dec 7, 2023 291.70 297.95 290.35 294.85 294.85 3,584,122
Dec 6, 2023 293.00 294.00 289.30 290.95 290.95 1,458,541
Dec 5, 2023 295.30 296.75 290.35 292.30 292.30 2,044,114
Dec 4, 2023 297.40 299.40 292.30 293.85 293.85 3,511,808
Dec 1, 2023 285.90 297.00 285.50 291.50 291.50 6,079,060
Nov 30, 2023 286.05 286.20 281.75 284.75 284.75 2,863,183
Nov 29, 2023 285.05 286.25 283.40 285.05 285.05 1,490,003
Nov 28, 2023 283.20 285.85 281.00 283.30 283.30 1,552,552
Nov 24, 2023 286.05 286.45 280.85 281.50 281.50 1,253,846
Nov 23, 2023 284.50 287.45 282.80 283.60 283.60 1,905,294
Nov 22, 2023 287.45 287.45 281.55 283.10 283.10 2,518,341
Nov 21, 2023 283.75 286.50 280.35 285.60 285.60 2,768,726
Nov 20, 2023 282.90 286.30 281.00 281.95 281.95 5,194,118
Nov 17, 2023 272.20 282.45 271.85 281.10 281.10 6,605,927
Nov 16, 2023 272.00 273.85 270.80 272.15 272.15 1,294,845
Nov 15, 2023 273.95 274.70 272.00 272.30 272.30 1,405,934
Nov 13, 2023 269.50 273.45 267.30 271.80 271.80 3,059,116
Nov 10, 2023 268.40 269.60 266.05 268.15 268.15 1,986,224
Nov 9, 2023 267.00 270.75 265.95 268.70 268.70 3,424,296
Nov 8, 2023 269.50 270.00 265.55 266.40 266.40 1,201,343
Nov 7, 2023 269.55 273.25 266.95 268.10 268.10 4,760,250
Nov 6, 2023 258.00 269.45 257.75 267.75 267.75 4,740,338
Nov 3, 2023 258.30 258.80 255.60 256.10 256.10 1,008,109
Nov 2, 2023 253.55 258.60 253.55 257.95 257.95 1,033,896
Nov 1, 2023 255.10 255.90 252.00 252.45 252.45 736,778
Oct 31, 2023 255.00 258.95 254.00 255.40 255.40 1,320,716
Oct 30, 2023 251.40 255.90 249.00 254.30 254.30 2,396,032
Oct 27, 2023 247.60 252.20 246.55 251.40 251.40 897,365
Oct 26, 2023 246.65 248.35 241.70 246.20 246.20 2,212,835
Oct 25, 2023 251.80 254.25 247.30 250.15 250.15 1,426,209
Oct 23, 2023 258.05 258.80 250.05 251.55 251.55 2,039,503
Oct 20, 2023 265.45 265.45 257.00 258.05 258.05 3,369,452
Oct 19, 2023 265.00 266.00 262.55 265.45 265.45 1,735,128
Oct 18, 2023 270.00 270.75 263.80 267.05 267.05 2,208,364
Oct 17, 2023 265.10 274.00 264.70 268.80 268.80 5,876,028
Oct 16, 2023 262.70 266.00 261.05 264.45 264.45 1,746,547
Oct 13, 2023 264.85 266.10 261.95 262.50 262.50 1,739,355
Oct 12, 2023 264.30 268.00 262.80 264.80 264.80 2,223,186
Oct 11, 2023 258.95 265.35 258.95 263.00 263.00 2,603,326
Oct 10, 2023 255.00 260.75 254.50 258.40 258.40 1,379,644
Oct 9, 2023 256.00 257.85 253.20 255.00 255.00 1,339,264
Oct 6, 2023 257.85 260.00 257.30 259.00 259.00 1,742,138
Oct 5, 2023 259.90 263.00 255.50 256.65 256.65 1,099,031
Oct 4, 2023 257.20 260.25 255.10 256.65 256.65 1,369,047
Oct 3, 2023 261.70 261.90 257.85 260.00 260.00 1,516,586
Sep 29, 2023 259.05 262.90 258.55 260.60 260.60 1,763,561
Sep 28, 2023 261.10 261.10 256.50 258.05 258.05 1,213,279
Sep 27, 2023 257.70 260.60 255.35 260.15 260.15 938,187
Sep 26, 2023 258.90 260.90 256.60 256.80 256.80 1,054,327
Sep 25, 2023 256.20 259.35 253.60 258.90 258.90 1,618,125
Sep 22, 2023 258.30 259.85 253.75 256.20 256.20 1,539,984
Sep 21, 2023 261.85 263.20 257.15 258.05 258.05 1,621,070
Sep 20, 2023 265.95 266.25 260.10 261.85 261.85 3,029,530
Sep 18, 2023 269.75 270.40 265.50 265.95 265.95 1,722,758
Sep 15, 2023 268.00 269.95 264.20 268.25 268.25 4,681,735
Sep 14, 2023 268.80 270.35 266.20 268.75 268.75 1,148,512
Sep 13, 2023 268.80 269.85 263.55 267.65 267.65 1,561,354
Sep 12, 2023 279.75 279.75 265.70 266.45 266.45 2,719,083
Sep 11, 2023 276.80 279.45 274.25 277.45 277.45 2,481,329
Sep 8, 2023 276.95 276.95 272.35 273.45 273.45 2,113,514
Sep 7, 2023 272.95 276.35 272.50 274.00 274.00 1,950,317
Sep 6, 2023 273.00 274.15 269.15 272.95 272.95 1,938,691
Sep 5, 2023 274.20 275.35 269.90 272.05 272.05 2,354,647
Sep 4, 2023 265.75 276.80 265.75 272.80 272.80 4,649,470
Sep 1, 2023 268.00 269.40 264.20 265.75 265.75 1,734,067
Aug 31, 2023 262.05 268.30 261.85 266.80 266.80 4,027,197
Aug 30, 2023 261.60 263.65 260.25 261.60 261.60 1,604,092
Aug 29, 2023 261.95 262.50 259.45 260.40 260.40 1,764,061
Aug 28, 2023 260.40 264.75 258.85 261.10 261.10 2,777,996
Aug 25, 2023 265.15 265.55 256.85 259.00 259.00 3,437,835
Aug 24, 2023 269.85 270.85 264.00 265.20 265.20 1,953,379
Aug 23, 2023 267.70 273.00 267.20 268.10 268.10 2,938,935
Aug 22, 2023 265.00 268.80 264.45 267.20 267.20 1,503,735
Aug 21, 2023 268.60 268.60 263.85 264.50 264.50 1,743,064
Aug 18, 2023 266.95 269.60 264.15 267.75 267.75 2,460,276
Aug 17, 2023 268.65 268.90 264.10 266.50 266.50 2,043,018
Aug 16, 2023 264.80 268.00 261.75 267.20 267.20 1,644,032
Aug 14, 2023 269.95 270.00 261.00 264.70 264.70 2,743,735
Aug 11, 2023 263.50 271.50 261.55 269.10 269.10 5,383,929
Aug 10, 2023 263.95 267.40 261.00 263.25 263.25 3,513,303
Aug 9, 2023 261.95 264.75 258.70 264.20 264.20 2,199,916
Aug 8, 2023 263.95 265.30 257.25 261.30 261.30 2,780,303
Aug 7, 2023 258.05 263.95 257.30 263.00 263.00 2,201,323
Aug 4, 2023 257.70 260.45 255.50 256.65 256.65 2,686,418
Aug 3, 2023 260.35 260.35 251.75 256.90 256.90 2,627,515
Aug 2, 2023 263.95 266.00 255.00 259.65 259.65 6,156,571
Aug 1, 2023 2.00 Dividend
Aug 1, 2023 250.80 266.70 250.00 263.10 263.10 15,140,281
Jul 31, 2023 252.50 252.85 247.10 249.60 247.60 2,983,956
Jul 28, 2023 256.55 257.00 246.75 251.15 249.14 5,655,882
Jul 27, 2023 253.10 257.00 252.55 255.75 253.70 4,422,928
Jul 26, 2023 250.30 252.55 250.25 252.10 250.08 1,186,109
Jul 25, 2023 251.50 251.95 249.10 250.30 248.29 872,190
Jul 24, 2023 252.75 253.45 249.05 251.50 249.48 2,084,432
Jul 21, 2023 250.60 254.70 249.15 251.80 249.78 2,501,375
Jul 20, 2023 249.35 251.40 247.05 251.00 248.99 2,324,881
Jul 19, 2023 248.60 249.85 245.95 248.70 246.71 1,746,775
Jul 18, 2023 250.00 251.40 244.25 247.65 245.67 3,584,384
Jul 17, 2023 255.95 255.95 248.00 248.55 246.56 4,598,129
Jul 14, 2023 252.70 257.45 251.70 254.25 252.21 3,804,390
Jul 13, 2023 255.95 256.45 250.15 251.70 249.68 4,071,697
Jul 12, 2023 252.95 255.20 250.35 254.45 252.41 4,664,570
Jul 11, 2023 253.15 253.15 250.25 252.50 250.48 3,500,071
Jul 10, 2023 248.95 253.00 247.00 251.10 249.09 3,804,635
Jul 7, 2023 249.65 249.65 243.25 247.90 245.91 3,116,006
Jul 6, 2023 247.65 252.00 246.90 248.30 246.31 6,113,202
Jul 5, 2023 240.00 247.30 238.60 246.45 244.48 4,369,590
Jul 4, 2023 240.00 241.10 236.10 239.45 237.53 2,510,455
Jul 3, 2023 238.55 240.80 237.25 239.80 237.88 3,401,522
Jun 30, 2023 233.00 238.70 232.50 236.70 234.80 4,246,988
Jun 28, 2023 233.00 235.35 231.10 232.25 230.39 2,064,907
Jun 27, 2023 233.70 234.50 229.00 232.75 230.89 2,322,043
Jun 26, 2023 234.95 235.50 230.00 232.55 230.69 4,839,246
Jun 23, 2023 229.75 235.65 224.20 232.50 230.64 7,886,904
Jun 22, 2023 230.75 235.70 228.10 229.60 227.76 9,572,127
Jun 21, 2023 223.00 231.00 222.40 230.30 228.45 13,046,366
Jun 20, 2023 213.20 221.95 213.00 220.35 218.58 6,610,978
Jun 19, 2023 217.10 218.40 212.30 213.10 211.39 3,961,466
Jun 16, 2023 209.40 217.00 206.15 215.00 213.28 7,594,969
Jun 15, 2023 211.45 212.00 206.20 207.35 205.69 2,112,022
Jun 14, 2023 208.15 211.00 206.45 210.20 208.52 2,412,025
Jun 13, 2023 206.40 207.80 204.95 206.40 204.75 1,736,495
Jun 12, 2023 205.70 207.00 203.85 205.55 203.90 2,078,411
Jun 9, 2023 210.00 210.45 204.90 205.70 204.05 4,610,250
Jun 8, 2023 212.45 214.20 208.80 209.50 207.82 1,724,965
Jun 7, 2023 212.10 213.05 211.25 211.65 209.95 1,226,098
Jun 6, 2023 212.00 212.60 209.60 211.95 210.25 1,738,539
Jun 5, 2023 212.75 213.85 210.45 211.55 209.85 1,142,529
Jun 2, 2023 211.95 213.00 210.00 211.75 210.05 1,439,067
Jun 1, 2023 211.70 214.50 210.90 211.40 209.71 2,669,104
May 31, 2023 206.90 211.75 206.55 211.20 209.51 3,082,027
May 30, 2023 207.50 209.80 207.00 207.30 205.64 1,049,036
May 29, 2023 210.00 210.20 207.55 208.45 206.78 1,649,502
May 26, 2023 208.60 211.25 207.85 209.15 207.47 2,034,942
May 25, 2023 206.90 209.00 205.50 208.20 206.53 1,709,355
May 24, 2023 208.75 209.25 206.35 206.80 205.14 2,228,274
May 23, 2023 202.10 210.45 201.80 209.40 207.72 7,205,041
May 22, 2023 204.60 204.60 201.00 202.10 200.48 1,226,847
May 19, 2023 205.50 205.70 200.35 204.60 202.96 3,476,210
May 18, 2023 206.35 208.65 205.20 205.75 204.10 8,697,541
May 17, 2023 195.80 207.30 195.70 205.45 203.80 25,682,409
May 16, 2023 190.55 195.35 190.55 194.75 193.19 6,317,215
May 15, 2023 190.35 191.25 187.20 190.45 188.92 2,633,968
May 12, 2023 189.80 192.90 189.50 190.00 188.48 3,121,102
May 11, 2023 188.25 190.40 187.35 189.65 188.13 1,887,563
May 10, 2023 189.00 189.25 186.70 188.25 186.74 1,910,151
May 9, 2023 190.00 192.25 188.25 189.30 187.78 2,379,013
May 8, 2023 188.75 193.55 186.15 190.60 189.07 7,010,904
May 5, 2023 192.60 193.85 186.10 187.00 185.50 3,168,051
May 4, 2023 193.00 194.50 191.45 192.95 191.40 1,359,120
May 3, 2023 192.50 193.50 186.00 192.85 191.30 1,955,862
May 2, 2023 197.00 197.25 191.35 192.65 191.11 3,312,587
Apr 28, 2023 194.80 196.35 194.35 195.85 194.28 1,652,708
Apr 27, 2023 192.25 196.35 192.00 194.10 192.54 4,174,431
Apr 26, 2023 190.95 193.35 190.80 192.25 190.71 2,651,365

Related Tickers

MOTHERSON.NS Samvardhana Motherson International Limited
131.10
+3.07%
 
BHARATFORG.NS Bharat Forge Limited
1,309.90
-0.15%
 
MSUMI.NS Motherson Sumi Wiring India Limited
69.55
-0.93%
 
APOLLOTYRE.NS Apollo Tyres Limited
492.40
-1.38%
 
SONACOMS.NS Sona BLW Precision Forgings Limited
647.70
-2.95%
 
JKTYRE.NS JK Tyre & Industries Limited
409.40
-1.18%
 
MRF.NS MRF Limited
130,237.75
+0.47%
 
RICOAUTO.NS Rico Auto Industries Limited
137.10
-1.65%
 
PRICOLLTD.NS Pricol Limited
430.20
-0.88%
 
JBMA.NS JBM Auto Limited
1,780.85
-2.23%