EXIDEIND.BO Historical Prices | EXIDE INDUS Stock

BSE

0.59% NSE

0.55%

Exide Industries Ltd. (EXIDEIND.BO)

-BSE

121.50 1.95(1.58%) 10:02AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	125.50	127.85	122.00	123.45	205,500	122.85
17 Jun, 2013	125.55	126.80	124.65	125.35	46,800	124.74
14 Jun, 2013	126.95	127.60	125.25	126.15	125,200	125.54
13 Jun, 2013	128.00	128.00	125.20	125.55	116,800	124.94
12 Jun, 2013	130.55	130.80	124.00	128.60	154,600	127.97
11 Jun, 2013	129.50	132.50	128.10	130.55	54,800	129.92
10 Jun, 2013	137.00	137.75	129.55	130.50	150,700	129.87
7 Jun, 2013	140.80	142.15	136.35	137.85	76,500	137.18
6 Jun, 2013	139.00	142.35	137.85	141.35	144,100	140.66
5 Jun, 2013	140.05	140.95	138.70	140.20	148,400	139.52
4 Jun, 2013	139.65	140.90	138.75	140.05	64,600	139.37
3 Jun, 2013	137.00	139.15	136.50	138.80	109,700	138.13
31 May, 2013	138.05	139.30	136.45	137.70	97,000	137.03
30 May, 2013	138.45	139.90	137.15	138.85	112,400	138.18
29 May, 2013	141.50	141.55	137.50	138.90	94,000	138.22
28 May, 2013	140.05	140.85	139.50	140.40	104,600	139.72
27 May, 2013	140.10	141.10	139.00	140.05	117,400	139.37
24 May, 2013	136.95	141.00	134.35	140.35	83,900	139.67
23 May, 2013	140.05	140.05	135.05	137.10	79,700	136.43
22 May, 2013	141.45	141.55	139.30	140.05	68,900	139.37
21 May, 2013	140.55	142.50	139.35	140.35	100,000	139.67
20 May, 2013	140.40	142.00	137.75	140.95	132,400	140.26
17 May, 2013	142.70	143.30	139.20	140.15	136,800	139.47
16 May, 2013	138.00	142.75	137.00	141.90	264,300	141.21
15 May, 2013	137.35	138.90	136.30	138.55	118,900	137.88
14 May, 2013	137.00	139.00	135.10	136.90	109,100	136.23
13 May, 2013	135.10	137.25	131.00	136.50	134,400	135.84
10 May, 2013	137.35	137.40	134.25	134.70	85,200	134.05
9 May, 2013	135.75	137.50	135.20	136.25	69,900	135.59
8 May, 2013	137.75	138.05	135.75	136.30	106,600	135.64
7 May, 2013	137.05	139.65	135.95	137.50	111,100	136.83
6 May, 2013	136.05	139.00	135.30	138.40	89,600	137.73
3 May, 2013	132.70	137.40	132.70	136.05	93,200	135.39
2 May, 2013	132.00	135.20	130.90	134.45	116,100	133.80
1 May, 2013	132.45	132.45	132.45	132.45	0	131.81
30 Apr, 2013	135.80	135.80	130.00	132.45	136,900	131.81
29 Apr, 2013	139.00	142.00	132.60	135.50	768,100	134.84
26 Apr, 2013	137.65	140.50	136.50	139.00	199,800	138.32
25 Apr, 2013	132.00	138.65	132.00	137.50	202,300	136.83
24 Apr, 2013	132.50	132.50	132.50	132.50	0	131.86
23 Apr, 2013	134.20	135.90	132.10	132.50	69,700	131.86
22 Apr, 2013	130.90	135.00	128.60	133.80	112,300	133.15
19 Apr, 2013	128.60	128.60	128.60	128.60	0	127.97
18 Apr, 2013	126.65	130.50	126.50	128.60	64,000	127.97
17 Apr, 2013	127.05	129.50	126.30	126.65	73,300	126.03
16 Apr, 2013	121.10	128.00	120.40	127.10	103,800	126.48
15 Apr, 2013	120.20	122.40	120.10	121.25	50,500	120.66
12 Apr, 2013	119.00	120.95	118.25	120.50	51,600	119.91
11 Apr, 2013	123.80	123.80	118.65	119.10	81,500	118.52
10 Apr, 2013	121.25	121.75	119.00	120.65	56,900	120.06
9 Apr, 2013	123.70	123.90	120.20	121.15	123,300	120.56
8 Apr, 2013	116.25	123.10	115.35	122.35	1,925,600	121.76
5 Apr, 2013	124.40	124.85	119.10	120.15	108,500	119.57
4 Apr, 2013	127.00	127.00	124.30	125.00	47,600	124.39
3 Apr, 2013	129.95	131.20	127.15	127.50	37,100	126.88
2 Apr, 2013	130.00	131.35	129.05	130.75	92,900	130.11
1 Apr, 2013	129.00	132.60	128.00	130.05	1,140,700	129.42
29 Mar, 2013	129.20	129.20	129.20	129.20	0	128.57
28 Mar, 2013	125.00	129.70	123.05	129.20	33,000	128.57
27 Mar, 2013	126.15	126.15	126.15	126.15	0	125.54
26 Mar, 2013	125.65	126.50	124.00	126.15	33,200	125.54
25 Mar, 2013	126.55	126.80	125.15	125.70	65,300	125.09
22 Mar, 2013	126.55	126.60	124.40	125.60	40,300	124.99
21 Mar, 2013	128.25	129.80	124.55	126.65	65,000	126.03
20 Mar, 2013	131.30	131.30	126.00	127.25	72,000	126.63
19 Mar, 2013	131.45	131.50	127.80	129.45	88,900	128.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On EXIDEIND.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Exide Industries Ltd. (EXIDEIND.BO)