IEL Limited (BOM:524614)
India · Delayed Price · Currency is INR 5.92
+0.10 (1.72%)
At close: Mar 27, 2026
IEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.82 | 6.22 | 5.26 | 5.92 | 5.92 | 1.72% | 2,273,883 |
| Mar 25, 2026 | 6.09 | 6.10 | 5.75 | 5.82 | 5.82 | -3.96% | 36,860 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.65 | 6.06 | 6.06 | 0.66% | 58,532 |
| Mar 23, 2026 | 6.02 | 6.20 | 6.00 | 6.02 | 6.02 | -3.22% | 89,695 |
| Mar 20, 2026 | 6.34 | 6.34 | 6.01 | 6.22 | 6.22 | 2.30% | 28,109 |
| Mar 19, 2026 | 6.38 | 6.38 | 5.71 | 6.08 | 6.08 | - | 81,350 |
| Mar 18, 2026 | 6.03 | 6.48 | 6.02 | 6.08 | 6.08 | -3.18% | 25,691 |
| Mar 17, 2026 | 6.50 | 6.69 | 5.87 | 6.28 | 6.28 | 0.48% | 64,044 |
| Mar 16, 2026 | 6.50 | 6.50 | 6.12 | 6.25 | 6.25 | -4.14% | 40,620 |
| Mar 13, 2026 | 6.59 | 6.59 | 6.20 | 6.52 | 6.52 | 0.62% | 56,963 |
| Mar 12, 2026 | 6.50 | 6.66 | 6.12 | 6.48 | 6.48 | -0.77% | 11,121 |
| Mar 11, 2026 | 6.40 | 6.74 | 6.28 | 6.53 | 6.53 | 1.56% | 24,162 |
| Mar 10, 2026 | 6.65 | 6.65 | 6.40 | 6.43 | 6.43 | -1.23% | 31,298 |
| Mar 9, 2026 | 6.50 | 6.66 | 6.35 | 6.51 | 6.51 | -2.25% | 41,992 |
| Mar 6, 2026 | 6.80 | 6.94 | 6.60 | 6.66 | 6.66 | -2.06% | 17,494 |
| Mar 5, 2026 | 6.76 | 6.90 | 6.60 | 6.80 | 6.80 | 0.89% | 29,738 |
| Mar 4, 2026 | 7.00 | 7.10 | 6.65 | 6.74 | 6.74 | -3.30% | 36,724 |
| Mar 2, 2026 | 6.82 | 7.15 | 6.35 | 6.97 | 6.97 | 0.14% | 144,460 |
| Feb 27, 2026 | 6.98 | 7.10 | 6.74 | 6.96 | 6.96 | 0.43% | 78,751 |
| Feb 26, 2026 | 6.75 | 7.10 | 6.64 | 6.93 | 6.93 | 4.68% | 83,879 |
| Feb 25, 2026 | 6.61 | 6.92 | 6.61 | 6.62 | 6.62 | -0.75% | 24,963 |
| Feb 24, 2026 | 7.09 | 7.10 | 6.65 | 6.67 | 6.67 | -4.03% | 42,844 |
| Feb 23, 2026 | 7.20 | 7.20 | 6.82 | 6.95 | 6.95 | 2.21% | 86,232 |
| Feb 20, 2026 | 6.80 | 7.02 | 6.26 | 6.80 | 6.80 | -0.44% | 104,104 |
| Feb 19, 2026 | 7.14 | 7.14 | 6.66 | 6.83 | 6.83 | -1.73% | 16,983 |
| Feb 18, 2026 | 6.95 | 7.10 | 6.60 | 6.95 | 6.95 | 2.36% | 50,952 |
| Feb 17, 2026 | 6.57 | 7.18 | 6.55 | 6.79 | 6.79 | 1.95% | 141,112 |
| Feb 16, 2026 | 6.63 | 7.04 | 6.61 | 6.66 | 6.66 | -1.33% | 293,250 |
| Feb 13, 2026 | 7.00 | 7.05 | 6.65 | 6.75 | 6.75 | -2.32% | 39,216 |
| Feb 12, 2026 | 6.81 | 7.38 | 6.81 | 6.91 | 6.91 | -0.58% | 27,830 |
| Feb 11, 2026 | 7.14 | 7.18 | 6.82 | 6.95 | 6.95 | -2.39% | 80,544 |
| Feb 10, 2026 | 7.25 | 7.25 | 6.81 | 7.12 | 7.12 | -0.28% | 30,614 |
| Feb 9, 2026 | 6.99 | 7.50 | 6.55 | 7.14 | 7.14 | 3.93% | 67,269 |
| Feb 6, 2026 | 6.99 | 6.99 | 6.71 | 6.87 | 6.87 | 1.93% | 21,059 |
| Feb 5, 2026 | 7.24 | 7.24 | 6.52 | 6.74 | 6.74 | -5.07% | 50,226 |
| Feb 4, 2026 | 7.14 | 7.14 | 6.70 | 7.10 | 7.10 | 2.16% | 72,982 |
| Feb 3, 2026 | 6.83 | 7.09 | 6.42 | 6.95 | 6.95 | 1.76% | 63,878 |
| Feb 2, 2026 | 7.07 | 7.54 | 6.80 | 6.83 | 6.83 | -4.48% | 24,667 |
| Feb 1, 2026 | 6.97 | 7.24 | 6.41 | 7.15 | 7.15 | 7.84% | 192,851 |
| Jan 30, 2026 | 6.85 | 6.99 | 6.32 | 6.63 | 6.63 | -3.49% | 91,962 |
| Jan 29, 2026 | 8.08 | 8.08 | 6.65 | 6.87 | 6.87 | -6.53% | 141,295 |
| Jan 28, 2026 | 6.67 | 7.37 | 6.67 | 7.35 | 7.35 | 9.70% | 82,413 |
| Jan 27, 2026 | 7.11 | 7.11 | 6.41 | 6.70 | 6.70 | -5.77% | 127,722 |
| Jan 23, 2026 | 7.25 | 7.25 | 6.84 | 7.11 | 7.11 | -0.97% | 62,484 |
| Jan 22, 2026 | 6.82 | 7.30 | 6.82 | 7.18 | 7.18 | 0.14% | 14,166 |
| Jan 21, 2026 | 7.04 | 7.78 | 7.04 | 7.17 | 7.17 | -3.24% | 93,876 |
| Jan 20, 2026 | 7.98 | 7.98 | 7.38 | 7.41 | 7.41 | -4.51% | 58,114 |
| Jan 19, 2026 | 7.71 | 8.00 | 7.70 | 7.76 | 7.76 | -2.63% | 91,328 |
| Jan 16, 2026 | 7.60 | 8.05 | 7.59 | 7.97 | 7.97 | 3.91% | 161,355 |
| Jan 14, 2026 | 7.60 | 7.67 | 7.05 | 7.67 | 7.67 | 4.92% | 170,707 |