EXIDE INDUSTRIES LIMITED (exideind)
AUTO | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 385.5 | 385.55 | 385.2 | 385.2 | 18000 |
| 2025-05-20 15:28:00 | 385.75 | 385.75 | 385.5 | 385.5 | 18000 |
| 2025-05-20 15:27:00 | 385.5 | 385.75 | 385.5 | 385.75 | 25200 |
| 2025-05-20 15:26:00 | 385.5 | 385.5 | 385.5 | 385.5 | 9000 |
| 2025-05-20 15:25:00 | 385.4 | 385.5 | 385.4 | 385.5 | 18000 |
| 2025-05-20 15:24:00 | 385.25 | 385.4 | 385.25 | 385.4 | 10800 |
| 2025-05-20 15:23:00 | 385.05 | 385.25 | 385.05 | 385.25 | 12600 |
| 2025-05-20 15:22:00 | 385.1 | 385.1 | 385.05 | 385.05 | 1800 |
| 2025-05-20 15:21:00 | 385.1 | 385.1 | 384.85 | 385.1 | 19800 |
| 2025-05-20 15:20:00 | 384.0 | 385.1 | 384.0 | 385.1 | 30600 |
| 2025-05-20 15:19:00 | 383.8 | 384.0 | 383.8 | 384.0 | 7200 |
| 2025-05-20 15:18:00 | 384.1 | 384.1 | 383.8 | 383.8 | 10800 |
| 2025-05-20 15:17:00 | 384.05 | 384.1 | 384.05 | 384.1 | 9000 |
| 2025-05-20 15:16:00 | 384.1 | 384.15 | 384.05 | 384.05 | 7200 |
| 2025-05-20 15:15:00 | 384.4 | 384.4 | 384.1 | 384.1 | 10800 |
| 2025-05-20 15:14:00 | 384.45 | 384.45 | 384.4 | 384.4 | 10800 |
| 2025-05-20 15:13:00 | 384.5 | 384.5 | 384.45 | 384.45 | 9000 |
| 2025-05-20 15:12:00 | 384.2 | 384.55 | 384.2 | 384.55 | 10800 |
| 2025-05-20 15:11:00 | 384.2 | 384.2 | 384.2 | 384.2 | 3600 |
| 2025-05-20 15:10:00 | 383.55 | 384.2 | 383.55 | 384.2 | 23400 |
| 2025-05-20 15:09:00 | 383.6 | 383.6 | 383.55 | 383.55 | 7200 |
| 2025-05-20 15:08:00 | 383.7 | 383.7 | 383.5 | 383.6 | 10800 |
| 2025-05-20 15:07:00 | 383.7 | 383.7 | 383.7 | 383.7 | 0 |
| 2025-05-20 15:06:00 | 383.75 | 383.75 | 383.7 | 383.7 | 19800 |
| 2025-05-20 15:05:00 | 383.8 | 383.8 | 383.75 | 383.75 | 5400 |
| 2025-05-20 15:04:00 | 384.0 | 384.0 | 383.8 | 383.8 | 10800 |
| 2025-05-20 15:03:00 | 384.05 | 384.05 | 384.0 | 384.0 | 3600 |
| 2025-05-20 15:02:00 | 383.75 | 384.05 | 383.05 | 384.05 | 196200 |
| 2025-05-20 15:01:00 | 384.4 | 384.4 | 384.4 | 384.4 | 0 |
| 2025-05-20 15:00:00 | 384.35 | 384.4 | 384.35 | 384.4 | 7200 |
| 2025-05-20 14:59:00 | 384.35 | 384.35 | 384.1 | 384.35 | 10800 |
| 2025-05-20 14:58:00 | 384.15 | 384.35 | 384.15 | 384.35 | 3600 |
| 2025-05-20 14:57:00 | 384.65 | 384.65 | 384.15 | 384.15 | 32400 |
| 2025-05-20 14:56:00 | 384.65 | 384.65 | 384.65 | 384.65 | 0 |
| 2025-05-20 14:55:00 | 384.7 | 384.7 | 384.65 | 384.65 | 9000 |
| 2025-05-20 14:54:00 | 384.7 | 384.7 | 384.6 | 384.6 | 10800 |
| 2025-05-20 14:53:00 | 385.2 | 385.2 | 384.5 | 384.7 | 162000 |
| 2025-05-20 14:52:00 | 385.55 | 385.55 | 384.85 | 385.2 | 185400 |
| 2025-05-20 14:51:00 | 385.7 | 385.7 | 385.5 | 385.55 | 64800 |
| 2025-05-20 14:50:00 | 385.65 | 385.85 | 385.45 | 385.7 | 259200 |
| 2025-05-20 14:49:00 | 385.9 | 385.9 | 385.65 | 385.65 | 147600 |
| 2025-05-20 14:48:00 | 385.6 | 385.9 | 385.6 | 385.9 | 75600 |
| 2025-05-20 14:47:00 | 385.1 | 385.6 | 385.1 | 385.6 | 109800 |
| 2025-05-20 14:46:00 | 384.6 | 385.1 | 384.6 | 385.1 | 45000 |
| 2025-05-20 14:45:00 | 384.5 | 384.7 | 384.5 | 384.6 | 18000 |
| 2025-05-20 14:44:00 | 385.1 | 385.15 | 384.7 | 384.7 | 167400 |
| 2025-05-20 14:43:00 | 384.9 | 385.1 | 384.9 | 385.1 | 46800 |
| 2025-05-20 14:42:00 | 385.2 | 385.2 | 384.6 | 384.9 | 39600 |
| 2025-05-20 14:41:00 | 385.65 | 385.65 | 385.05 | 385.2 | 39600 |
| 2025-05-20 14:40:00 | 386.0 | 386.0 | 385.65 | 385.65 | 1800 |
| 2025-05-20 14:39:00 | 386.05 | 386.05 | 386.0 | 386.0 | 1800 |
| 2025-05-20 14:38:00 | 386.4 | 386.4 | 386.05 | 386.05 | 5400 |
| 2025-05-20 14:37:00 | 386.1 | 386.45 | 385.95 | 386.4 | 23400 |
| 2025-05-20 14:36:00 | 386.1 | 386.1 | 386.1 | 386.1 | 1800 |
| 2025-05-20 14:35:00 | 386.15 | 386.35 | 386.15 | 386.3 | 10800 |
| 2025-05-20 14:34:00 | 385.7 | 386.0 | 385.7 | 386.0 | 1800 |
| 2025-05-20 14:33:00 | 385.75 | 385.75 | 385.7 | 385.7 | 1800 |
| 2025-05-20 14:32:00 | 385.65 | 385.75 | 385.5 | 385.75 | 14400 |
| 2025-05-20 14:31:00 | 386.0 | 386.0 | 385.65 | 385.65 | 3600 |
| 2025-05-20 14:30:00 | 385.95 | 386.0 | 385.95 | 386.0 | 5400 |
| 2025-05-20 14:29:00 | 385.95 | 385.95 | 385.95 | 385.95 | 0 |
| 2025-05-20 14:28:00 | 386.1 | 386.1 | 385.95 | 385.95 | 3600 |
| 2025-05-20 14:27:00 | 386.4 | 386.4 | 386.1 | 386.1 | 3600 |
| 2025-05-20 14:26:00 | 386.15 | 386.4 | 386.15 | 386.4 | 1800 |
| 2025-05-20 14:25:00 | 385.65 | 386.15 | 385.65 | 386.15 | 45000 |
| 2025-05-20 14:24:00 | 385.65 | 385.65 | 385.65 | 385.65 | 7200 |
| 2025-05-20 14:23:00 | 385.6 | 385.8 | 385.6 | 385.65 | 21600 |
| 2025-05-20 14:22:00 | 385.85 | 385.85 | 385.6 | 385.6 | 12600 |
| 2025-05-20 14:21:00 | 385.85 | 385.85 | 385.85 | 385.85 | 10800 |
| 2025-05-20 14:20:00 | 386.7 | 386.7 | 385.75 | 385.85 | 32400 |
| 2025-05-20 14:19:00 | 386.9 | 386.9 | 386.7 | 386.7 | 5400 |
| 2025-05-20 14:18:00 | 387.0 | 387.0 | 386.9 | 386.9 | 1800 |
| 2025-05-20 14:17:00 | 386.8 | 387.0 | 386.8 | 387.0 | 5400 |
| 2025-05-20 14:16:00 | 386.7 | 386.8 | 386.7 | 386.8 | 9000 |
| 2025-05-20 14:15:00 | 386.8 | 386.8 | 386.7 | 386.7 | 14400 |
| 2025-05-20 14:14:00 | 387.15 | 387.15 | 386.7 | 386.8 | 12600 |
| 2025-05-20 14:13:00 | 387.4 | 387.4 | 387.15 | 387.15 | 9000 |
| 2025-05-20 14:12:00 | 387.4 | 387.4 | 387.4 | 387.4 | 19800 |
| 2025-05-20 14:11:00 | 387.75 | 387.75 | 387.4 | 387.4 | 10800 |
| 2025-05-20 14:10:00 | 387.2 | 387.75 | 387.2 | 387.75 | 3600 |
| 2025-05-20 14:09:00 | 387.1 | 387.2 | 387.0 | 387.2 | 12600 |
| 2025-05-20 14:08:00 | 387.3 | 387.3 | 387.1 | 387.1 | 18000 |
| 2025-05-20 14:07:00 | 387.75 | 387.75 | 387.4 | 387.45 | 5400 |
| 2025-05-20 14:06:00 | 387.7 | 387.75 | 387.5 | 387.75 | 18000 |
| 2025-05-20 14:05:00 | 388.1 | 388.1 | 388.0 | 388.05 | 14400 |
| 2025-05-20 14:04:00 | 388.3 | 388.3 | 388.1 | 388.1 | 12600 |
| 2025-05-20 14:03:00 | 388.75 | 388.75 | 388.3 | 388.3 | 7200 |
| 2025-05-20 14:02:00 | 388.75 | 388.75 | 388.75 | 388.75 | 0 |
| 2025-05-20 14:01:00 | 389.2 | 389.2 | 388.75 | 388.75 | 10800 |
| 2025-05-20 14:00:00 | 389.2 | 389.2 | 389.2 | 389.2 | 0 |
| 2025-05-20 13:59:00 | 389.0 | 389.2 | 389.0 | 389.2 | 9000 |
| 2025-05-20 13:58:00 | 389.0 | 389.0 | 388.95 | 388.95 | 7200 |
| 2025-05-20 13:57:00 | 389.0 | 389.0 | 389.0 | 389.0 | 0 |
| 2025-05-20 13:56:00 | 389.0 | 389.0 | 389.0 | 389.0 | 1800 |
| 2025-05-20 13:55:00 | 389.3 | 389.3 | 389.1 | 389.1 | 1800 |
| 2025-05-20 13:54:00 | 389.3 | 389.3 | 389.3 | 389.3 | 0 |
| 2025-05-20 13:53:00 | 389.35 | 389.35 | 389.3 | 389.3 | 1800 |
| 2025-05-20 13:52:00 | 389.35 | 389.35 | 389.35 | 389.35 | 0 |
| 2025-05-20 13:51:00 | 389.35 | 389.35 | 389.35 | 389.35 | 0 |
| 2025-05-20 13:50:00 | 389.5 | 389.55 | 389.35 | 389.35 | 9000 |