IEL Limited (BOM:524614)
India · Delayed Price · Currency is INR 4.700
+0.010 (0.21%)
At close: Jul 31, 2025
IEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.72 | 4.75 | 4.60 | 4.69 | 4.69 | -0.21% | 721,546 |
| Jul 31, 2025 | 4.70 | 4.71 | 4.56 | 4.70 | 4.70 | 0.21% | 725,070 |
| Jul 30, 2025 | 4.64 | 4.79 | 4.62 | 4.69 | 4.69 | -0.42% | 662,219 |
| Jul 29, 2025 | 4.69 | 4.72 | 4.60 | 4.71 | 4.71 | 2.17% | 463,550 |
| Jul 28, 2025 | 4.51 | 4.72 | 4.51 | 4.61 | 4.61 | 0.88% | 483,031 |
| Jul 25, 2025 | 4.63 | 4.78 | 4.51 | 4.57 | 4.57 | -3.18% | 44,539 |
| Jul 24, 2025 | 4.58 | 4.78 | 4.58 | 4.72 | 4.72 | - | 321,809 |
| Jul 23, 2025 | 4.78 | 4.84 | 4.71 | 4.72 | 4.72 | -0.21% | 487,784 |
| Jul 22, 2025 | 4.73 | 4.80 | 4.53 | 4.73 | 4.73 | 1.28% | 503,080 |
| Jul 21, 2025 | 4.40 | 4.80 | 4.40 | 4.67 | 4.67 | 4.01% | 522,954 |
| Jul 18, 2025 | 4.50 | 4.65 | 4.21 | 4.49 | 4.49 | -0.22% | 1,047,524 |
| Jul 17, 2025 | 4.64 | 4.64 | 4.36 | 4.50 | 4.50 | 1.81% | 121,302 |
| Jul 16, 2025 | 4.53 | 4.57 | 4.35 | 4.42 | 4.42 | -0.45% | 31,770 |
| Jul 15, 2025 | 4.43 | 4.55 | 4.29 | 4.44 | 4.44 | 0.91% | 43,059 |
| Jul 14, 2025 | 4.77 | 4.77 | 4.00 | 4.40 | 4.40 | -6.78% | 778,815 |
| Jul 11, 2025 | 4.71 | 4.79 | 4.71 | 4.72 | 4.72 | 0.21% | 35,331 |
| Jul 10, 2025 | 4.67 | 4.88 | 4.67 | 4.71 | 4.71 | -0.84% | 82,666 |
| Jul 9, 2025 | 4.78 | 5.00 | 4.66 | 4.75 | 4.75 | 1.28% | 502,560 |
| Jul 8, 2025 | 4.79 | 4.79 | 4.65 | 4.69 | 4.69 | -0.21% | 19,617 |
| Jul 7, 2025 | 4.72 | 4.76 | 4.65 | 4.70 | 4.70 | 2.40% | 98,697 |
| Jul 4, 2025 | 4.68 | 4.68 | 4.53 | 4.59 | 4.59 | - | 448,277 |
| Jul 3, 2025 | 4.72 | 4.72 | 4.55 | 4.59 | 4.59 | -1.08% | 26,954 |
| Jul 2, 2025 | 4.59 | 4.67 | 4.51 | 4.64 | 4.64 | 1.09% | 639,400 |
| Jul 1, 2025 | 4.73 | 4.73 | 4.50 | 4.59 | 4.59 | -1.08% | 556,085 |
| Jun 30, 2025 | 4.92 | 4.92 | 4.60 | 4.64 | 4.64 | -2.11% | 102,051 |
| Jun 27, 2025 | 4.69 | 4.77 | 4.60 | 4.74 | 4.74 | 1.94% | 27,310 |
| Jun 26, 2025 | 4.65 | 4.80 | 4.52 | 4.65 | 4.65 | 1.97% | 56,587 |
| Jun 25, 2025 | 4.80 | 4.87 | 4.52 | 4.56 | 4.56 | -4.60% | 85,173 |
| Jun 24, 2025 | 4.69 | 5.00 | 4.43 | 4.78 | 4.78 | 3.46% | 386,069 |
| Jun 23, 2025 | 4.70 | 4.70 | 4.30 | 4.62 | 4.62 | -0.43% | 519,176 |
| Jun 20, 2025 | 4.78 | 4.78 | 4.57 | 4.64 | 4.64 | -1.28% | 486,593 |
| Jun 19, 2025 | 4.67 | 4.79 | 4.51 | 4.70 | 4.70 | 0.43% | 1,532,796 |
| Jun 18, 2025 | 4.79 | 4.79 | 4.64 | 4.68 | 4.68 | -0.85% | 21,646 |
| Jun 17, 2025 | 4.80 | 4.80 | 4.64 | 4.72 | 4.72 | -2.48% | 79,731 |
| Jun 16, 2025 | 4.75 | 4.90 | 4.55 | 4.84 | 4.84 | 3.86% | 139,240 |
| Jun 13, 2025 | 4.62 | 4.79 | 4.62 | 4.66 | 4.66 | -1.27% | 49,288 |
| Jun 12, 2025 | 4.83 | 4.83 | 4.71 | 4.72 | 4.72 | -1.46% | 49,122 |
| Jun 11, 2025 | 4.94 | 4.94 | 4.72 | 4.79 | 4.79 | -1.64% | 87,366 |
| Jun 10, 2025 | 5.00 | 5.00 | 4.70 | 4.87 | 4.87 | 0.41% | 2,452,856 |
| Jun 9, 2025 | 5.05 | 5.10 | 4.83 | 4.85 | 4.85 | -1.62% | 96,139 |
| Jun 6, 2025 | 4.81 | 5.05 | 4.81 | 4.93 | 4.93 | 0.82% | 418,733 |
| Jun 5, 2025 | 4.88 | 5.10 | 4.81 | 4.89 | 4.89 | 1.03% | 28,793 |
| Jun 4, 2025 | 4.88 | 4.88 | 4.73 | 4.84 | 4.84 | 0.21% | 68,982 |
| Jun 3, 2025 | 4.88 | 4.88 | 4.71 | 4.83 | 4.83 | 0.63% | 39,035 |
| Jun 2, 2025 | 4.86 | 5.00 | 4.75 | 4.80 | 4.80 | -2.64% | 819,740 |
| May 30, 2025 | 5.00 | 5.00 | 4.86 | 4.93 | 4.93 | -0.20% | 15,847 |
| May 29, 2025 | 4.93 | 5.05 | 4.85 | 4.94 | 4.94 | 0.61% | 746,437 |
| May 28, 2025 | 4.93 | 5.05 | 4.90 | 4.91 | 4.91 | -1.01% | 887,426 |
| May 27, 2025 | 5.10 | 5.15 | 4.94 | 4.96 | 4.96 | -0.80% | 145,092 |
| May 26, 2025 | 5.23 | 5.23 | 4.93 | 5.00 | 5.00 | -0.60% | 441,565 |