EXIDEIND.BO Historical Prices | EXIDE INDUS Stock

BSE

0.15% NSE

0.28%

Exide Industries Ltd. (EXIDEIND.BO)

-BSE

140.35 3.25(2.37%) 24 May 3:58PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
3 May, 2012	125.30	127.00	120.25	121.80	253,400	120.40
2 May, 2012	130.00	130.00	125.25	125.55	106,000	124.11
1 May, 2012	128.85	128.85	128.85	128.85	0	127.37
30 Apr, 2012	129.00	130.35	125.35	129.05	384,400	127.57
27 Apr, 2012	124.50	128.25	124.35	125.60	337,100	124.16
26 Apr, 2012	123.50	124.45	121.70	123.70	72,400	122.28
25 Apr, 2012	126.80	127.00	121.25	123.00	162,300	121.59
24 Apr, 2012	130.10	130.10	125.00	126.55	120,300	125.10
23 Apr, 2012	129.00	130.20	127.70	129.75	115,100	128.26
20 Apr, 2012	127.40	133.50	127.40	129.90	153,500	128.41
19 Apr, 2012	134.00	134.00	128.20	130.70	224,700	129.20
18 Apr, 2012	139.60	140.90	130.50	132.05	206,800	130.54
17 Apr, 2012	136.50	139.50	135.15	138.85	218,900	137.26
16 Apr, 2012	137.60	139.25	135.05	135.95	62,300	134.39
13 Apr, 2012	140.00	143.75	136.60	137.55	94,500	135.97
12 Apr, 2012	138.30	140.30	136.15	138.95	77,600	137.36
11 Apr, 2012	139.50	140.50	136.50	137.00	86,400	135.43
10 Apr, 2012	142.40	144.25	140.25	140.95	98,300	139.34
9 Apr, 2012	145.30	145.30	140.50	141.75	140,300	140.13
6 Apr, 2012	145.30	145.30	145.30	145.30	0	143.64
5 Apr, 2012	145.30	145.30	145.30	145.30	0	143.64
4 Apr, 2012	146.00	146.00	143.90	145.30	70,100	143.64
3 Apr, 2012	148.90	149.00	145.60	146.30	50,900	144.62
2 Apr, 2012	150.50	151.30	145.10	145.95	140,800	144.28
30 Mar, 2012	143.50	149.90	142.75	148.90	2,343,700	147.19
29 Mar, 2012	143.00	145.00	139.00	143.55	52,900	141.91
28 Mar, 2012	147.25	147.25	143.50	144.10	28,600	142.45
27 Mar, 2012	147.95	150.30	145.00	147.60	53,100	145.91
26 Mar, 2012	145.30	149.80	143.35	146.90	106,600	145.22
23 Mar, 2012	146.10	147.40	144.10	145.30	51,000	143.64
22 Mar, 2012	150.05	150.70	141.15	146.25	150,800	144.57
21 Mar, 2012	145.45	150.00	145.45	148.70	82,400	147.00
20 Mar, 2012	146.50	148.35	143.55	147.15	78,500	145.46
19 Mar, 2012	146.20	150.15	146.15	147.15	160,400	145.46
16 Mar, 2012	143.85	147.00	141.65	145.70	76,600	144.03
15 Mar, 2012	143.85	145.20	139.10	144.70	210,400	143.04
14 Mar, 2012	145.85	148.20	142.70	143.85	306,900	142.20
13 Mar, 2012	147.00	149.50	143.20	144.70	245,600	143.04
12 Mar, 2012	140.00	145.50	138.55	144.85	242,500	143.19
9 Mar, 2012	138.00	141.80	135.00	139.45	144,000	137.85
8 Mar, 2012	133.90	133.90	133.90	133.90	0	132.37
7 Mar, 2012	133.45	137.75	132.55	137.00	75,300	135.43
6 Mar, 2012	133.50	142.00	132.00	134.60	140,100	133.06
5 Mar, 2012	133.65	135.50	130.70	132.80	65,800	131.28
2 Mar, 2012	135.00	137.00	132.70	135.65	76,000	134.10
1 Mar, 2012	134.50	136.35	133.00	133.90	33,200	132.37
29 Feb, 2012	138.00	139.85	134.15	135.40	122,600	133.85
28 Feb, 2012	133.50	137.65	133.05	135.25	67,000	133.70
27 Feb, 2012	136.00	136.40	131.10	133.10	57,200	131.58
24 Feb, 2012	139.00	139.45	132.30	135.55	120,500	134.00
23 Feb, 2012	131.40	139.00	127.00	137.45	173,900	135.88
22 Feb, 2012	136.55	137.70	130.00	131.45	139,300	129.94
21 Feb, 2012	139.95	142.00	135.50	136.35	210,100	134.79
20 Feb, 2012	137.40	137.40	137.40	137.40	0	135.83
17 Feb, 2012	142.70	143.25	136.45	137.40	85,300	135.83
16 Feb, 2012	141.00	143.90	140.25	141.20	126,100	139.58
15 Feb, 2012	137.75	142.40	137.30	140.25	182,400	138.64
14 Feb, 2012	136.50	138.95	136.15	136.90	83,100	135.33
13 Feb, 2012	135.70	136.50	133.50	135.65	48,000	134.10
10 Feb, 2012	137.20	140.25	132.35	134.65	152,900	133.11
9 Feb, 2012	135.05	137.90	134.05	137.00	112,500	135.43
8 Feb, 2012	135.60	138.50	133.80	135.05	91,700	133.50
7 Feb, 2012	138.40	138.70	135.50	136.35	37,200	134.79
6 Feb, 2012	137.80	140.75	137.00	137.50	89,000	135.93
3 Feb, 2012	137.80	137.80	134.30	136.40	69,800	134.84
2 Feb, 2012	134.20	137.70	133.25	136.90	125,300	135.33
* 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)