EXIDE INDUSTRIES - Price History
Monthly price history for EXIDEIND.NS (EXIDE INDUSTRIES)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹476.30 | ₹476.30 |
April 2024 | ₹472.40 | ₹472.40 |
March 2024 | ₹304.55 | ₹304.55 |
February 2024 | ₹320.30 | ₹320.30 |
January 2024 | ₹334.95 | ₹334.95 |
December 2023 | ₹317.85 | ₹317.85 |
November 2023 | ₹284.75 | ₹284.75 |
October 2023 | ₹255.40 | ₹255.40 |
September 2023 | ₹260.60 | ₹260.60 |
August 2023 | ₹266.80 | ₹266.80 |
July 2023 | ₹247.60 | ₹249.60 |
June 2023 | ₹234.80 | ₹236.70 |
May 2023 | ₹209.51 | ₹211.20 |
April 2023 | ₹194.28 | ₹195.85 |
March 2023 | ₹176.52 | ₹177.95 |
February 2023 | ₹173.94 | ₹175.35 |
January 2023 | ₹179.40 | ₹180.85 |
December 2022 | ₹178.81 | ₹180.25 |
November 2022 | ₹187.34 | ₹188.85 |
October 2022 | ₹164.42 | ₹165.75 |
September 2022 | ₹155.69 | ₹156.95 |
August 2022 | ₹159.26 | ₹160.55 |
July 2022 | ₹157.23 | ₹158.50 |
June 2022 | ₹136.70 | ₹137.80 |
May 2022 | ₹145.28 | ₹146.45 |
April 2022 | ₹151.97 | ₹153.20 |
March 2022 | ₹149.89 | ₹151.10 |
February 2022 | ₹147.86 | ₹149.05 |
January 2022 | ₹170.25 | ₹173.65 |
December 2021 | ₹165.05 | ₹168.35 |
November 2021 | ₹159.61 | ₹162.80 |
October 2021 | ₹169.51 | ₹172.90 |
September 2021 | ₹174.76 | ₹178.25 |
August 2021 | ₹157.99 | ₹161.15 |
July 2021 | ₹175.15 | ₹178.65 |
June 2021 | ₹178.78 | ₹182.35 |
May 2021 | ₹187.55 | ₹191.30 |
April 2021 | ₹174.46 | ₹177.95 |
March 2021 | ₹180 | ₹183.60 |
February 2021 | ₹198.73 | ₹202.70 |
January 2021 | ₹187.85 | ₹193.50 |
December 2020 | ₹185.67 | ₹191.25 |
November 2020 | ₹179.45 | ₹184.85 |
October 2020 | ₹154.41 | ₹159.05 |
September 2020 | ₹160.09 | ₹164.90 |
August 2020 | ₹159.26 | ₹164.05 |
July 2020 | ₹151.11 | ₹155.65 |
June 2020 | ₹143.87 | ₹148.20 |
May 2020 | ₹158.14 | ₹162.90 |
April 2020 | ₹152.66 | ₹157.25 |
March 2020 | ₹127.76 | ₹131.60 |
February 2020 | ₹157.08 | ₹164.35 |
January 2020 | ₹188.44 | ₹197.15 |
December 2019 | ₹178.26 | ₹186.50 |
November 2019 | ₹186.43 | ₹195.05 |
October 2019 | ₹183.01 | ₹193.10 |
September 2019 | ₹185 | ₹195.20 |
August 2019 | ₹169.22 | ₹178.55 |
July 2019 | ₹173.68 | ₹183.25 |
June 2019 | ₹189.95 | ₹201.30 |
May 2019 | ₹200.95 | ₹212.95 |
April 2019 | ₹202.08 | ₹214.15 |
March 2019 | ₹208.45 | ₹220.90 |
February 2019 | ₹207.36 | ₹219.75 |
January 2019 | ₹214.11 | ₹226.90 |
December 2018 | ₹252.85 | ₹267.95 |
November 2018 | ₹247.99 | ₹262.80 |
October 2018 | ₹249.46 | ₹266.05 |
September 2018 | ₹248.89 | ₹265.45 |
August 2018 | ₹267.32 | ₹285.10 |
July 2018 | ₹262.30 | ₹279.75 |
June 2018 | ₹241.47 | ₹258.30 |
May 2018 | ₹242.78 | ₹259.70 |
April 2018 | ₹232.12 | ₹248.30 |
March 2018 | ₹208.33 | ₹222.85 |
February 2018 | ₹193.89 | ₹207.40 |
January 2018 | ₹208.80 | ₹223.35 |
December 2017 | ₹208.80 | ₹223.35 |
November 2017 | ₹191.69 | ₹205.05 |
October 2017 | ₹193.66 | ₹208.75 |
September 2017 | ₹191.06 | ₹205.95 |
August 2017 | ₹182.62 | ₹196.85 |
July 2017 | ₹201.77 | ₹217.50 |
June 2017 | ₹203.82 | ₹220.50 |
May 2017 | ₹212.83 | ₹230.25 |
April 2017 | ₹212.46 | ₹229.85 |
March 2017 | ₹207.37 | ₹224.35 |
February 2017 | ₹195.82 | ₹211.85 |
January 2017 | ₹182.37 | ₹197.30 |
December 2016 | ₹166.47 | ₹180.10 |
November 2016 | ₹167.44 | ₹181.15 |
October 2016 | ₹179.47 | ₹195.75 |
September 2016 | ₹167.78 | ₹183 |
August 2016 | ₹169.89 | ₹185.30 |
July 2016 | ₹164.21 | ₹179.10 |
June 2016 | ₹154.52 | ₹169.30 |
May 2016 | ₹149.91 | ₹164.25 |
April 2016 | ₹134.39 | ₹147.25 |
March 2016 | ₹127.18 | ₹139.35 |
February 2016 | ₹116.69 | ₹127.85 |
January 2016 | ₹109.75 | ₹120.25 |
December 2015 | ₹133.66 | ₹146.45 |
November 2015 | ₹134.85 | ₹147.75 |
October 2015 | ₹134.97 | ₹149.50 |
September 2015 | ₹140.52 | ₹155.65 |
August 2015 | ₹138.67 | ₹153.60 |
July 2015 | ₹132.03 | ₹146.25 |
June 2015 | ₹133.27 | ₹148.30 |
May 2015 | ₹138.12 | ₹153.70 |
April 2015 | ₹154.16 | ₹171.55 |
March 2015 | ₹159.73 | ₹177.75 |
February 2015 | ₹162.12 | ₹180.40 |
January 2015 | ₹167.19 | ₹186.05 |
December 2014 | ₹159.78 | ₹177.80 |
November 2014 | ₹149.22 | ₹166.05 |
October 2014 | ₹141.63 | ₹157.60 |
September 2014 | ₹152.41 | ₹169.60 |
August 2014 | ₹146.39 | ₹162.90 |
July 2014 | ₹146.46 | ₹164.45 |
June 2014 | ₹128.54 | ₹145 |
May 2014 | ₹124.59 | ₹140.55 |
April 2014 | ₹106.15 | ₹119.75 |
March 2014 | ₹107.40 | ₹121.15 |
February 2014 | ₹98.18 | ₹110.75 |
January 2014 | ₹89.62 | ₹101.10 |
December 2013 | ₹109.12 | ₹123.10 |
November 2013 | ₹101.99 | ₹115.05 |
October 2013 | ₹109.66 | ₹124.80 |
September 2013 | ₹113.66 | ₹129.35 |
August 2013 | ₹110.05 | ₹125.25 |
July 2013 | ₹108.16 | ₹123.10 |
June 2013 | ₹106.28 | ₹120.95 |
May 2013 | ₹120.62 | ₹137.95 |
April 2013 | ₹116.02 | ₹132.70 |
March 2013 | ₹113.18 | ₹129.45 |
February 2013 | ₹109.38 | ₹125.10 |
January 2013 | ₹107.37 | ₹122.80 |
December 2012 | ₹126.26 | ₹144.40 |
November 2012 | ₹124.24 | ₹142.10 |
October 2012 | ₹123.76 | ₹141.55 |
September 2012 | ₹133.08 | ₹153.30 |
August 2012 | ₹116.24 | ₹133.90 |
July 2012 | ₹111.42 | ₹128.35 |
June 2012 | ₹118.11 | ₹136.65 |
May 2012 | ₹102.25 | ₹118.30 |
April 2012 | ₹111.76 | ₹129.30 |
March 2012 | ₹128.96 | ₹149.20 |
February 2012 | ₹116.82 | ₹135.15 |
January 2012 | ₹114.61 | ₹132.60 |
December 2011 | ₹90.80 | ₹105.05 |
November 2011 | ₹100.61 | ₹116.40 |
October 2011 | ₹103.98 | ₹121.20 |
September 2011 | ₹111.19 | ₹129.60 |
August 2011 | ₹128.30 | ₹149.55 |
July 2011 | ₹132.98 | ₹155 |
June 2011 | ₹138.18 | ₹161.65 |
May 2011 | ₹136.68 | ₹159.90 |
April 2011 | ₹130.61 | ₹152.80 |
March 2011 | ₹122.62 | ₹143.45 |
February 2011 | ₹116.90 | ₹136.75 |
January 2011 | ₹109.76 | ₹128.40 |
December 2010 | ₹142.67 | ₹166.90 |
November 2010 | ₹137.92 | ₹161.35 |
October 2010 | ₹132.41 | ₹154.90 |
September 2010 | ₹139.10 | ₹163.65 |
August 2010 | ₹125.46 | ₹147.60 |
July 2010 | ₹123.50 | ₹145.30 |
June 2010 | ₹111.64 | ₹131.75 |
May 2010 | ₹101.05 | ₹119.25 |
April 2010 | ₹104.01 | ₹122.75 |
March 2010 | ₹104.39 | ₹123.20 |
February 2010 | ₹90.88 | ₹107.25 |
January 2010 | ₹94.56 | ₹111.60 |
December 2009 | ₹97.70 | ₹115.30 |
November 2009 | ₹91.81 | ₹108.35 |
October 2009 | ₹83.46 | ₹98.50 |
September 2009 | ₹77.46 | ₹91.95 |
August 2009 | ₹80.58 | ₹95.65 |
July 2009 | ₹72.32 | ₹85.85 |
June 2009 | ₹58.37 | ₹69.50 |
May 2009 | ₹59.50 | ₹70.85 |
April 2009 | ₹43.50 | ₹51.80 |
March 2009 | ₹34.73 | ₹41.35 |
February 2009 | ₹33.93 | ₹40.40 |
January 2009 | ₹33.97 | ₹40.45 |
December 2008 | ₹39.97 | ₹48.05 |
November 2008 | ₹32.73 | ₹39.35 |
October 2008 | ₹41.05 | ₹49.35 |
September 2008 | ₹49.91 | ₹60 |
August 2008 | ₹58.19 | ₹69.95 |
July 2008 | ₹56.94 | ₹68.45 |
June 2008 | ₹53.54 | ₹64.80 |
May 2008 | ₹61.72 | ₹74.70 |
April 2008 | ₹60.57 | ₹73.30 |
March 2008 | ₹55.90 | ₹67.65 |
February 2008 | ₹62.22 | ₹75.30 |
January 2008 | ₹68.87 | ₹83.35 |
December 2007 | ₹62.14 | ₹75.20 |
November 2007 | ₹56.78 | ₹68.71 |
October 2007 | ₹60.12 | ₹72.76 |
September 2007 | ₹50.18 | ₹60.73 |
August 2007 | ₹50.34 | ₹60.92 |
July 2007 | ₹44.22 | ₹53.51 |
June 2007 | ₹38.11 | ₹46.48 |
May 2007 | ₹37.84 | ₹46.15 |
April 2007 | ₹34.37 | ₹41.91 |
March 2007 | ₹33.54 | ₹40.90 |
February 2007 | ₹36.74 | ₹44.80 |
January 2007 | ₹35.63 | ₹43.45 |
December 2006 | ₹29.20 | ₹35.61 |
November 2006 | ₹32.55 | ₹39.70 |
October 2006 | ₹34.11 | ₹41.60 |
September 2006 | ₹32.72 | ₹39.90 |
August 2006 | ₹28.77 | ₹350.90 |
July 2006 | ₹22.06 | ₹269 |
June 2006 | ₹20.36 | ₹251.40 |
May 2006 | ₹20.90 | ₹258.10 |
April 2006 | ₹22.32 | ₹275.60 |
March 2006 | ₹21.38 | ₹264 |
February 2006 | ₹19.54 | ₹241.30 |
January 2006 | ₹19.60 | ₹242 |
December 2005 | ₹21.34 | ₹263.50 |
November 2005 | ₹17.74 | ₹219 |
October 2005 | ₹17.06 | ₹210.70 |
September 2005 | ₹17.08 | ₹210.90 |
August 2005 | ₹15.68 | ₹193.60 |
July 2005 | ₹15.70 | ₹193.90 |
June 2005 | ₹13.52 | ₹169.30 |
May 2005 | ₹13.47 | ₹168.60 |
April 2005 | ₹11.26 | ₹141 |
March 2005 | ₹11.50 | ₹144 |
February 2005 | ₹13.06 | ₹163.50 |
January 2005 | ₹12.08 | ₹151.20 |
December 2004 | ₹13.19 | ₹165.10 |
November 2004 | ₹12.48 | ₹156.20 |
October 2004 | ₹11.73 | ₹146.90 |
September 2004 | ₹12.38 | ₹155 |
August 2004 | ₹11.98 | ₹150 |
July 2004 | ₹10.35 | ₹129.60 |
June 2004 | ₹8.67 | ₹112.10 |
May 2004 | ₹9.64 | ₹124.70 |
April 2004 | ₹11.98 | ₹154.90 |
March 2004 | ₹9.99 | ₹129.20 |
February 2004 | ₹10.22 | ₹132.10 |
January 2004 | ₹10.12 | ₹130.90 |
December 2003 | ₹10.84 | ₹140.20 |
November 2003 | ₹9.86 | ₹127.50 |
October 2003 | ₹8.85 | ₹114.40 |
September 2003 | ₹6.55 | ₹84.70 |
August 2003 | ₹6.40 | ₹82.70 |
July 2003 | ₹6.95 | ₹89.90 |
June 2003 | ₹5.32 | ₹70.70 |
May 2003 | ₹4.97 | ₹66 |
April 2003 | ₹3.76 | ₹50 |
March 2003 | ₹2.82 | ₹37.50 |
February 2003 | ₹3.13 | ₹41.60 |
January 2003 | ₹3.38 | ₹44.90 |
December 2002 | ₹3.38 | ₹44.90 |
November 2002 | ₹3.38 | ₹44.90 |
October 2002 | ₹3.11 | ₹41.30 |
September 2002 | ₹2.72 | ₹36.20 |
August 2002 | ₹2.91 | ₹38.60 |
July 2002 | ₹2.75 | ₹36.50 |
June 2002 | ₹59.85 | ₹159 |
May 2002 | ₹49.46 | ₹131.40 |
April 2002 | ₹50.14 | ₹133.20 |
March 2002 | ₹49.27 | ₹130.90 |
February 2002 | ₹51.19 | ₹136 |
January 2002 | ₹45.66 | ₹121.30 |
December 2001 | ₹44.11 | ₹117.20 |
November 2001 | ₹45.17 | ₹120 |
October 2001 | ₹45.02 | ₹119.60 |
September 2001 | ₹33.20 | ₹88.20 |
August 2001 | ₹37.60 | ₹99.90 |
July 2001 | ₹40.69 | ₹108.10 |
June 2001 | ₹48.55 | ₹129 |
May 2001 | ₹53.07 | ₹141 |
April 2001 | ₹47.24 | ₹125.50 |
March 2001 | ₹55.71 | ₹148 |
February 2001 | ₹77.91 | ₹207 |
January 2001 | ₹78.29 | ₹208 |
December 2000 | ₹85.78 | ₹227.90 |
November 2000 | ₹85.06 | ₹226 |
October 2000 | ₹68.13 | ₹181 |
September 2000 | ₹73.02 | ₹194 |
August 2000 | ₹79.04 | ₹210 |
July 2000 | ₹87.44 | ₹232.30 |
June 2000 | ₹94.02 | ₹249.80 |
May 2000 | ₹89.54 | ₹237.90 |
April 2000 | ₹88.83 | ₹236 |
March 2000 | ₹93.34 | ₹248 |
February 2000 | ₹108.40 | ₹288 |
January 2000 | ₹158.08 | ₹420 |
December 1999 | ₹176.94 | ₹470.10 |
November 1999 | ₹184.43 | ₹490 |
October 1999 | ₹176.90 | ₹470 |
September 1999 | ₹190.38 | ₹505.80 |
August 1999 | ₹204.76 | ₹544 |
July 1999 | ₹169.38 | ₹450 |
June 1999 | ₹149.09 | ₹396.10 |
May 1999 | ₹146.42 | ₹389 |
April 1999 | ₹157.63 | ₹418.80 |
March 1999 | ₹153.57 | ₹408 |
February 1999 | ₹153.72 | ₹408.40 |
January 1999 | ₹152.48 | ₹405.10 |
December 1998 | ₹107.65 | ₹286 |
November 1998 | ₹104.26 | ₹277 |
October 1998 | ₹109.34 | ₹290.50 |
September 1998 | ₹107.65 | ₹286 |
August 1998 | ₹101.10 | ₹268.60 |
July 1998 | ₹89.05 | ₹236.60 |
June 1998 | ₹71.51 | ₹190 |
May 1998 | ₹102.04 | ₹271.10 |
April 1998 | ₹103.13 | ₹274 |
March 1998 | ₹90.33 | ₹240 |
February 1998 | ₹86.57 | ₹230 |
January 1998 | ₹82.50 | ₹219.20 |
December 1997 | ₹88.08 | ₹234 |
November 1997 | ₹115.70 | ₹307.40 |
October 1997 | ₹127.90 | ₹339.80 |
September 1997 | ₹131.70 | ₹349.90 |
August 1997 | ₹120.44 | ₹320 |
July 1997 | ₹125.71 | ₹334 |
June 1997 | ₹121.20 | ₹322 |
May 1997 | ₹130 | ₹345.40 |
April 1997 | ₹108.66 | ₹288.70 |
March 1997 | ₹77.16 | ₹205 |
February 1997 | ₹77.54 | ₹206 |
January 1997 | ₹85.14 | ₹226.20 |
December 1996 | ₹74.56 | ₹198.10 |
November 1996 | ₹69.52 | ₹184.70 |
October 1996 | ₹61.77 | ₹164.10 |
September 1996 | ₹64.74 | ₹172 |
August 1996 | ₹62.44 | ₹165.90 |
July 1996 | ₹67 | ₹178 |
June 1996 | ₹69.26 | ₹184 |
May 1996 | ₹60.22 | ₹160 |
April 1996 | ₹49.87 | ₹132.50 |
March 1996 | ₹42.91 | ₹114 |
February 1996 | ₹42.91 | ₹114 |
January 1996 | ₹30.49 | ₹81 |
December 1995 | ₹38.58 | ₹102.50 |
November 1995 | ₹39.90 | ₹106 |
October 1995 | ₹48.93 | ₹130 |
September 1995 | ₹50.44 | ₹134 |
August 1995 | ₹54.20 | ₹144 |
July 1995 | ₹55.71 | ₹148 |
June 1995 | ₹52.69 | ₹140 |
May 1995 | ₹49.68 | ₹132 |
April 1995 | ₹50.66 | ₹134.60 |
March 1995 | ₹55.71 | ₹148 |
February 1995 | ₹60.22 | ₹160 |
January 1995 | ₹65.49 | ₹174 |
EXIDEIND.NS
Price: ₹476.30
Dividend Yield: 0.00%
Forward Dividend Yield: 0.42%
Payout Ratio: 19.49%
Dividend Per Share: 2.00 INR
Earnings Per Share: 10.30 INR
P/E Ratio: 33.66
Exchange: NSI
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 388.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: -17.07%
DGR5: 3.92%
DGR10: 30.00%