BSE - Delayed Quote INR

Exide Industries Limited (EXIDEIND.BO)

Compare
389.25 -8.35 (-2.10%)
At close: 3:54:25 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 397.60 398.40 386.70 389.25 389.25 229,012
Jan 9, 2025 405.20 406.45 396.80 397.60 397.60 56,519
Jan 8, 2025 409.30 410.30 402.00 405.25 405.25 158,580
Jan 7, 2025 407.50 415.30 404.20 409.05 409.05 202,517
Jan 6, 2025 424.05 426.60 406.65 409.10 409.10 431,296
Jan 3, 2025 432.15 432.15 424.00 424.85 424.85 268,084
Jan 2, 2025 423.00 430.25 418.50 429.10 429.10 197,568
Jan 1, 2025 420.05 423.30 415.15 421.45 421.45 165,439
Dec 31, 2024 409.55 418.20 408.65 416.75 416.75 120,879
Dec 30, 2024 419.30 419.30 410.00 411.60 411.60 139,558
Dec 27, 2024 419.00 426.00 417.15 418.45 418.45 47,876
Dec 26, 2024 418.20 421.65 414.85 418.25 418.25 64,855
Dec 24, 2024 416.85 421.00 411.50 418.15 418.15 157,128
Dec 23, 2024 426.75 428.20 414.35 417.40 417.40 136,752
Dec 20, 2024 454.00 456.80 417.15 425.90 425.90 587,089
Dec 19, 2024 436.20 443.55 433.10 439.95 439.95 161,800
Dec 18, 2024 456.75 456.75 443.30 444.70 444.70 200,524
Dec 17, 2024 458.30 466.45 448.70 450.85 450.85 147,089
Dec 16, 2024 454.65 463.00 451.80 460.15 460.15 220,538
Dec 13, 2024 460.95 460.95 446.35 455.35 455.35 82,535
Dec 12, 2024 468.05 472.70 460.40 461.10 461.10 253,648
Dec 11, 2024 467.05 471.90 464.20 467.95 467.95 143,128
Dec 10, 2024 466.95 469.80 463.00 465.15 465.15 47,430
Dec 9, 2024 462.60 471.45 462.60 466.95 466.95 153,108
Dec 6, 2024 454.95 465.80 452.30 462.60 462.60 126,001
Dec 5, 2024 457.60 457.60 448.50 453.25 453.25 157,765
Dec 4, 2024 457.85 462.60 451.05 454.95 454.95 190,234
Dec 3, 2024 454.55 459.90 453.15 455.30 455.30 56,301
Dec 2, 2024 455.05 456.35 448.10 451.05 451.05 276,324
Nov 29, 2024 458.70 459.50 446.65 452.65 452.65 413,046
Nov 28, 2024 446.00 460.00 442.15 457.15 457.15 488,036
Nov 27, 2024 426.55 446.75 426.00 445.30 445.30 302,554
Nov 26, 2024 430.00 434.45 425.10 425.75 425.75 225,064
Nov 25, 2024 431.35 436.60 427.50 428.65 428.65 585,502
Nov 22, 2024 412.10 425.00 412.10 424.10 424.10 147,072
Nov 21, 2024 421.45 421.45 411.10 415.65 415.65 82,000
Nov 19, 2024 414.55 430.75 414.55 421.05 421.05 437,153
Nov 18, 2024 418.25 421.20 412.40 414.50 414.50 201,647
Nov 14, 2024 418.45 422.95 412.35 418.25 418.25 392,822
Nov 13, 2024 428.65 433.80 416.60 418.45 418.45 451,248
Nov 12, 2024 439.45 447.00 430.50 431.75 431.75 620,187
Nov 11, 2024 434.95 441.90 431.00 436.60 436.60 278,525
Nov 8, 2024 449.75 452.40 435.35 437.30 437.30 283,756
Nov 7, 2024 456.00 456.30 447.05 448.00 448.00 295,103
Nov 6, 2024 449.55 453.90 443.10 452.30 452.30 356,710
Nov 4, 2024 461.75 461.75 437.70 445.40 445.40 413,258
Nov 1, 2024 463.95 463.95 456.35 458.80 458.80 51,712
Oct 31, 2024 465.90 465.90 451.65 455.15 455.15 333,892
Oct 29, 2024 469.90 469.90 454.50 466.80 466.80 271,132
Oct 28, 2024 449.30 468.80 447.00 464.05 464.05 376,057
Oct 25, 2024 469.00 469.00 444.40 450.30 450.30 395,171
Oct 24, 2024 471.90 473.90 464.25 466.90 466.90 110,594
Oct 23, 2024 461.90 477.30 458.85 469.55 469.55 388,242
Oct 22, 2024 485.05 488.90 459.40 461.15 461.15 294,490
Oct 21, 2024 495.95 499.00 485.00 486.70 486.70 251,631
Oct 18, 2024 495.95 500.25 486.10 496.10 496.10 163,067
Oct 17, 2024 516.95 516.95 495.25 496.20 496.20 105,976
Oct 16, 2024 524.95 524.95 508.75 511.90 511.90 179,827
Oct 15, 2024 531.00 533.30 519.50 521.95 521.95 119,435
Oct 14, 2024 533.90 534.75 521.50 530.15 530.15 196,793
Oct 11, 2024 515.00 532.90 510.15 530.45 530.45 465,815
Oct 10, 2024 528.45 528.45 503.80 511.95 511.95 304,462
Oct 9, 2024 499.35 523.30 494.50 519.05 519.05 406,117
Oct 8, 2024 480.00 497.10 478.00 493.65 493.65 284,102
Oct 7, 2024 504.00 508.70 474.00 480.50 480.50 335,892
Oct 4, 2024 495.90 510.95 493.50 502.25 502.25 324,995
Oct 3, 2024 506.20 514.00 493.70 496.00 496.00 592,730
Oct 1, 2024 506.60 515.45 504.70 511.90 511.90 292,142
Sep 30, 2024 497.50 505.00 488.60 502.50 502.50 525,322
Sep 27, 2024 471.45 500.30 470.20 497.45 497.45 466,130
Sep 26, 2024 473.70 473.85 465.30 471.50 471.50 64,339
Sep 25, 2024 476.15 477.45 469.30 473.55 473.55 128,264
Sep 24, 2024 471.65 477.65 471.00 476.75 476.75 51,415
Sep 23, 2024 466.60 473.00 466.00 471.05 471.05 146,221
Sep 20, 2024 463.65 467.95 461.15 466.45 466.45 192,742
Sep 19, 2024 473.00 476.90 454.15 460.25 460.25 395,533
Sep 18, 2024 482.00 482.00 469.65 471.90 471.90 72,942
Sep 17, 2024 493.65 493.65 481.20 482.00 482.00 68,121
Sep 16, 2024 489.95 492.00 482.30 489.90 489.90 184,357
Sep 13, 2024 479.80 488.65 477.60 485.65 485.65 94,716
Sep 12, 2024 474.00 481.45 474.00 479.80 479.80 139,050
Sep 11, 2024 479.00 484.70 470.15 472.25 472.25 183,522
Sep 10, 2024 476.80 483.50 475.95 478.90 478.90 94,615
Sep 9, 2024 482.05 483.30 466.55 474.45 474.45 377,870
Sep 6, 2024 497.70 498.25 482.25 483.00 483.00 129,464
Sep 5, 2024 487.80 499.75 483.45 495.35 495.35 172,375
Sep 4, 2024 481.05 491.00 481.05 484.10 484.10 76,888
Sep 3, 2024 490.55 493.70 488.20 488.75 488.75 157,544
Sep 2, 2024 492.90 497.30 487.15 490.55 490.55 47,787
Aug 30, 2024 490.15 497.00 490.15 492.80 492.80 59,734
Aug 29, 2024 492.25 494.35 484.70 490.05 490.05 87,652
Aug 28, 2024 499.95 500.70 490.05 491.40 491.40 61,581
Aug 26, 2024 504.00 504.00 495.15 497.90 497.90 157,905
Aug 23, 2024 513.75 514.10 498.60 499.60 499.60 84,959
Aug 22, 2024 513.90 514.90 508.00 512.35 512.35 122,696
Aug 21, 2024 501.00 510.80 498.00 507.85 507.85 324,558
Aug 20, 2024 498.00 499.25 490.70 497.25 497.25 62,857
Aug 19, 2024 497.40 500.35 494.15 496.80 496.80 71,607
Aug 16, 2024 490.95 497.20 488.95 495.30 495.30 200,680
Aug 14, 2024 494.95 494.95 485.00 486.20 486.20 107,833
Aug 13, 2024 499.45 507.50 491.20 492.40 492.40 284,752
Aug 12, 2024 485.15 503.40 485.15 499.20 499.20 141,212
Aug 9, 2024 487.45 501.95 486.70 493.10 493.10 304,488
Aug 8, 2024 498.15 498.25 485.05 486.15 486.15 267,306
Aug 7, 2024 485.10 498.00 483.25 496.30 496.30 283,818
Aug 6, 2024 485.50 500.50 480.00 481.70 481.70 404,417
Aug 5, 2024 481.15 502.80 481.15 485.40 485.40 734,577
Aug 2, 2024 509.80 520.00 502.30 509.15 509.15 349,114
Aug 1, 2024 526.35 528.30 508.50 512.75 512.75 546,946
Jul 31, 2024 541.75 541.75 520.55 523.30 523.30 571,706
Jul 30, 2024 554.00 555.50 530.25 532.00 532.00 397,557
Jul 29, 2024 559.95 560.15 549.40 551.50 551.50 125,529
Jul 26, 2024 540.05 555.50 538.55 553.70 553.70 354,648
Jul 25, 2024 535.55 543.55 532.60 539.95 539.95 87,785
Jul 24, 2024 547.00 549.95 538.00 539.80 539.80 113,665
Jul 23, 2024 549.00 555.00 523.00 546.55 546.55 530,800
Jul 22, 2024 2.00 Dividend
Jul 22, 2024 539.70 550.60 528.80 546.95 546.95 131,767
Jul 19, 2024 559.50 566.00 538.50 540.30 538.30 187,052
Jul 18, 2024 556.65 557.25 547.20 555.50 553.44 283,091
Jul 16, 2024 567.80 569.20 554.85 556.65 554.59 96,304
Jul 15, 2024 560.45 567.85 558.50 562.65 560.57 115,703
Jul 12, 2024 564.00 565.00 556.00 558.85 556.78 110,006
Jul 11, 2024 569.85 569.85 562.05 563.40 561.31 102,857
Jul 10, 2024 582.00 582.00 549.05 567.40 565.30 563,208
Jul 9, 2024 573.90 585.70 568.00 578.50 576.36 286,420
Jul 8, 2024 570.85 576.00 565.10 571.35 569.24 291,215
Jul 5, 2024 567.95 570.90 565.00 567.95 565.85 233,959
Jul 4, 2024 571.95 571.95 563.45 566.20 564.10 90,173
Jul 3, 2024 566.90 571.75 560.05 568.70 566.59 147,556
Jul 2, 2024 574.50 574.50 559.55 564.45 562.36 136,529
Jul 1, 2024 569.65 572.90 563.10 569.30 567.19 381,314
Jun 28, 2024 569.15 575.15 559.20 565.00 562.91 388,023
Jun 27, 2024 568.60 573.55 557.35 565.95 563.86 451,756
Jun 26, 2024 582.50 589.40 566.35 568.20 566.10 760,094
Jun 25, 2024 578.95 620.00 574.90 579.70 577.55 1,807,032
Jun 24, 2024 568.95 577.15 557.30 573.40 571.28 201,532
Jun 21, 2024 575.00 576.30 567.05 569.45 567.34 204,776
Jun 20, 2024 561.80 576.20 559.00 572.20 570.08 300,047
Jun 19, 2024 567.60 567.60 549.30 559.95 557.88 461,029
Jun 18, 2024 546.00 566.40 543.15 564.75 562.66 440,677
Jun 14, 2024 545.80 547.70 539.05 542.20 540.19 249,415
Jun 13, 2024 550.40 550.40 541.20 542.25 540.24 435,831
Jun 12, 2024 533.25 546.00 529.90 540.80 538.80 352,477
Jun 11, 2024 525.90 540.75 522.95 528.80 526.84 420,722
Jun 10, 2024 530.55 536.50 522.75 525.70 523.75 1,088,027
Jun 7, 2024 530.15 533.75 521.00 527.10 525.15 894,625
Jun 6, 2024 496.95 537.05 491.15 528.10 526.15 899,753
Jun 5, 2024 463.95 496.45 451.00 490.85 489.03 534,906
Jun 4, 2024 507.40 507.40 428.85 455.40 453.71 832,213
Jun 3, 2024 510.05 515.00 493.05 504.50 502.63 642,890
May 31, 2024 499.05 511.50 485.20 488.25 486.44 589,738
May 30, 2024 504.65 509.00 495.90 498.15 496.31 242,829
May 29, 2024 510.75 514.90 502.00 506.55 504.67 405,548
May 28, 2024 499.00 517.00 492.05 509.80 507.91 1,982,687
May 27, 2024 480.55 500.20 468.50 494.55 492.72 824,524
May 24, 2024 464.80 495.00 461.35 474.70 472.94 1,543,743
May 23, 2024 469.40 470.60 460.60 464.95 463.23 127,673
May 22, 2024 475.25 477.05 462.15 466.85 465.12 439,283
May 21, 2024 476.95 489.80 473.00 474.65 472.89 136,975
May 17, 2024 474.25 485.00 471.40 476.20 474.44 191,956
May 16, 2024 463.55 476.55 460.55 472.90 471.15 230,077
May 15, 2024 464.55 468.00 454.00 463.05 461.34 96,514
May 14, 2024 454.90 463.90 451.30 461.00 459.29 76,619
May 13, 2024 452.25 459.30 434.80 455.65 453.96 325,502
May 10, 2024 445.85 456.75 445.05 452.25 450.58 201,663
May 9, 2024 460.45 461.20 445.85 448.80 447.14 195,645
May 8, 2024 453.45 470.00 445.65 460.45 458.75 397,914
May 7, 2024 462.50 466.75 451.30 453.30 451.62 287,677
May 6, 2024 472.95 472.95 453.20 460.55 458.85 110,997
May 3, 2024 467.95 471.00 458.65 468.60 466.87 135,503
May 2, 2024 478.25 485.00 460.00 463.95 462.23 336,914
Apr 30, 2024 458.75 481.50 456.55 472.30 470.55 990,668
Apr 29, 2024 472.70 472.70 453.20 455.55 453.86 366,920
Apr 26, 2024 447.45 476.45 444.10 466.80 465.07 473,373
Apr 25, 2024 442.60 450.90 433.60 447.25 445.59 500,750
Apr 24, 2024 458.95 458.95 441.00 444.60 442.95 380,746
Apr 23, 2024 471.85 476.80 459.00 461.30 459.59 736,399
Apr 22, 2024 446.00 475.00 439.30 465.95 464.23 891,817
Apr 19, 2024 449.15 463.95 438.80 444.25 442.61 1,262,941
Apr 18, 2024 466.50 481.25 445.00 450.05 448.38 1,697,248
Apr 16, 2024 410.50 470.55 406.60 459.40 457.70 5,165,890
Apr 15, 2024 398.00 423.80 398.00 409.20 407.69 2,400,029
Apr 12, 2024 383.95 402.90 380.15 397.70 396.23 1,348,193
Apr 10, 2024 384.40 387.85 378.20 384.00 382.58 875,966
Apr 9, 2024 379.00 398.05 374.45 383.80 382.38 2,589,678
Apr 8, 2024 323.05 383.50 321.00 377.00 375.60 2,784,081
Apr 5, 2024 319.70 322.50 319.00 321.70 320.51 148,220
Apr 4, 2024 315.95 324.00 315.75 319.45 318.27 152,303
Apr 3, 2024 314.65 316.00 311.90 313.55 312.39 126,103
Apr 2, 2024 312.40 316.65 312.10 314.30 313.14 127,598
Apr 1, 2024 305.00 312.35 305.00 310.55 309.40 66,085
Mar 28, 2024 305.05 306.10 302.85 304.50 303.37 131,360
Mar 27, 2024 304.40 307.45 303.60 304.35 303.22 42,847
Mar 26, 2024 305.35 306.80 303.40 304.40 303.27 110,846
Mar 22, 2024 306.45 308.65 303.35 307.10 305.96 103,651
Mar 21, 2024 302.85 306.60 302.85 305.80 304.67 60,918
Mar 20, 2024 296.35 302.45 293.70 301.10 299.99 93,863
Mar 19, 2024 306.25 306.25 290.40 296.35 295.25 326,494
Mar 18, 2024 305.00 309.00 302.75 307.05 305.91 49,544
Mar 15, 2024 305.90 307.00 298.80 305.20 304.07 166,700
Mar 14, 2024 296.10 309.90 294.80 305.90 304.77 115,743
Mar 13, 2024 319.45 319.95 297.75 300.20 299.09 716,499
Mar 12, 2024 324.55 326.20 318.55 319.45 318.27 83,000
Mar 11, 2024 329.45 332.05 322.25 323.00 321.80 82,187
Mar 7, 2024 324.95 330.55 322.65 328.10 326.89 61,963
Mar 6, 2024 325.05 325.75 316.70 321.70 320.51 76,372
Mar 5, 2024 329.55 331.00 323.75 325.45 324.25 117,825
Mar 4, 2024 327.30 331.95 324.30 328.75 327.53 153,264
Mar 1, 2024 321.05 326.40 321.05 324.05 322.85 65,125
Feb 29, 2024 318.10 321.40 316.50 320.25 319.06 115,327
Feb 28, 2024 326.50 328.30 316.15 318.10 316.92 235,029
Feb 27, 2024 328.60 329.80 325.00 326.20 324.99 101,706
Feb 26, 2024 331.85 332.15 327.75 328.15 326.94 40,497
Feb 23, 2024 334.55 334.95 329.10 329.60 328.38 51,237
Feb 22, 2024 326.55 333.30 323.60 332.25 331.02 63,148
Feb 21, 2024 332.00 334.05 325.60 326.40 325.19 62,807
Feb 20, 2024 338.70 338.70 327.60 330.75 329.53 183,750
Feb 19, 2024 338.90 343.65 336.00 336.80 335.55 58,867
Feb 16, 2024 337.20 339.35 335.15 336.40 335.15 51,356
Feb 15, 2024 339.00 340.35 332.45 334.25 333.01 178,105
Feb 14, 2024 327.65 337.50 323.55 336.65 335.40 145,316
Feb 13, 2024 327.45 331.10 321.40 330.55 329.33 100,344
Feb 12, 2024 340.25 341.05 326.05 328.00 326.79 275,431
Feb 9, 2024 346.05 347.00 332.35 338.50 337.25 94,347
Feb 8, 2024 348.95 350.00 343.60 344.90 343.62 76,512
Feb 7, 2024 350.15 351.75 344.30 346.80 345.52 68,929
Feb 6, 2024 350.35 352.00 345.60 348.30 347.01 275,604
Feb 5, 2024 349.50 354.00 341.35 346.85 345.57 172,662
Feb 2, 2024 337.35 347.30 334.80 343.25 341.98 287,539
Feb 1, 2024 338.85 338.85 326.35 334.20 332.96 209,863
Jan 31, 2024 321.10 335.85 319.25 334.80 333.56 752,799
Jan 30, 2024 319.80 321.95 315.70 318.20 317.02 105,207
Jan 29, 2024 314.15 317.00 311.35 315.25 314.08 225,771
Jan 25, 2024 315.95 317.50 307.50 310.45 309.30 309,759
Jan 24, 2024 314.70 319.20 311.50 315.65 314.48 280,338
Jan 23, 2024 325.00 327.45 313.35 314.45 313.29 142,599
Jan 19, 2024 323.45 327.90 321.05 327.10 325.89 220,011
Jan 17, 2024 324.85 324.85 314.40 319.30 318.12 146,761
Jan 16, 2024 327.85 332.45 322.75 325.65 324.44 341,754
Jan 15, 2024 339.95 339.95 321.80 325.65 324.44 485,712
Jan 12, 2024 342.35 342.35 334.00 337.70 336.45 259,909
Jan 11, 2024 328.85 340.00 327.90 338.90 337.65 378,017
Jan 10, 2024 327.65 328.75 322.70 327.65 326.44 158,305

Related Tickers

APOLLOTYRE.NS Apollo Tyres Limited
462.00
-2.86%
 
CEATLTD.BO CEAT Limited
3,082.25
-0.95%
 
SUNDRMFAST.BO Sundram Fasteners Limited
1,056.20
-1.48%
 
KALYANIFRG.BO Kalyani Forge Limited
777.15
-5.00%
 
RBL.NS Rane Brake Lining Limited
890.80
-2.80%
 
NRBBEARING.BO NRB Bearings Limited
270.00
-2.96%
 
SHIVAMAUTO.NS Shivam Autotech Limited
40.92
-6.51%
 
ASAL.BO Automotive Stampings and Assemblies Limited
619.45
-1.60%
 
GABRIEL.BO Gabriel India Limited
445.35
-2.41%
 
JBMA.BO JBM Auto Limited
1,468.50
-1.61%