IEL Limited (BOM:524614)
India · Delayed Price · Currency is INR 6.28
+0.05 (0.80%)
At close: Jul 31, 2026
IEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.34 | 6.64 | 6.01 | 6.28 | 6.28 | 0.80% | 38,677 |
| Jul 30, 2026 | 6.20 | 6.39 | 6.20 | 6.23 | 6.23 | -0.80% | 16,767 |
| Jul 29, 2026 | 6.22 | 6.35 | 6.15 | 6.28 | 6.28 | -1.26% | 18,445 |
| Jul 28, 2026 | 6.16 | 6.75 | 6.16 | 6.36 | 6.36 | 2.91% | 35,029 |
| Jul 27, 2026 | 6.12 | 6.54 | 6.00 | 6.18 | 6.18 | -0.48% | 50,865 |
| Jul 24, 2026 | 6.55 | 6.55 | 6.10 | 6.21 | 6.21 | 0.65% | 17,389 |
| Jul 23, 2026 | 6.58 | 6.58 | 5.90 | 6.17 | 6.17 | -3.44% | 90,178 |
| Jul 22, 2026 | 6.27 | 6.63 | 6.27 | 6.39 | 6.39 | - | 30,224 |
| Jul 21, 2026 | 6.27 | 6.65 | 6.27 | 6.39 | 6.39 | -0.78% | 44,480 |
| Jul 20, 2026 | 6.30 | 6.78 | 6.28 | 6.44 | 6.44 | -0.62% | 10,556 |
| Jul 17, 2026 | 6.57 | 6.70 | 6.47 | 6.48 | 6.48 | -1.07% | 42,871 |
| Jul 16, 2026 | 6.31 | 7.05 | 6.31 | 6.55 | 6.55 | 2.18% | 331,289 |
| Jul 15, 2026 | 6.51 | 6.88 | 6.25 | 6.41 | 6.41 | -1.54% | 26,708 |
| Jul 14, 2026 | 6.65 | 7.09 | 6.50 | 6.51 | 6.51 | -1.66% | 10,108 |
| Jul 13, 2026 | 6.26 | 6.87 | 6.26 | 6.62 | 6.62 | 1.85% | 42,356 |
| Jul 10, 2026 | 6.45 | 6.74 | 6.45 | 6.50 | 6.50 | -1.07% | 22,982 |
| Jul 9, 2026 | 6.25 | 6.72 | 6.25 | 6.57 | 6.57 | 0.77% | 60,047 |
| Jul 8, 2026 | 6.20 | 6.83 | 6.20 | 6.52 | 6.52 | - | 18,477 |
| Jul 7, 2026 | 6.72 | 6.99 | 6.50 | 6.52 | 6.52 | -5.09% | 38,039 |
| Jul 6, 2026 | 6.62 | 7.28 | 6.31 | 6.87 | 6.87 | -0.58% | 52,628 |
| Jul 3, 2026 | 6.93 | 7.24 | 6.88 | 6.91 | 6.91 | -1.57% | 108,105 |
| Jul 2, 2026 | 6.43 | 7.05 | 6.40 | 7.02 | 7.02 | 9.35% | 488,448 |
| Jul 1, 2026 | 7.00 | 7.00 | 6.42 | 6.42 | 6.42 | -9.96% | 141,138 |
| Jun 30, 2026 | 7.92 | 7.92 | 7.13 | 7.13 | 7.13 | -9.97% | 214,627 |
| Jun 29, 2026 | 6.65 | 7.98 | 6.64 | 7.92 | 7.92 | 19.10% | 679,438 |
| Jun 25, 2026 | 5.75 | 6.73 | 5.51 | 6.65 | 6.65 | 18.54% | 444,562 |
| Jun 24, 2026 | 5.62 | 6.00 | 5.50 | 5.61 | 5.61 | -0.18% | 61,431 |
| Jun 23, 2026 | 5.46 | 5.66 | 5.38 | 5.62 | 5.62 | 0.90% | 59,076 |
| Jun 22, 2026 | 5.30 | 5.70 | 5.20 | 5.57 | 5.57 | 1.64% | 70,503 |
| Jun 19, 2026 | 5.72 | 5.72 | 5.42 | 5.48 | 5.48 | -1.08% | 31,800 |
| Jun 18, 2026 | 5.51 | 5.65 | 5.49 | 5.54 | 5.54 | 0.54% | 9,249 |
| Jun 17, 2026 | 5.69 | 5.74 | 5.49 | 5.51 | 5.51 | -0.72% | 32,577 |
| Jun 16, 2026 | 5.79 | 5.79 | 5.52 | 5.55 | 5.55 | -0.54% | 102,712 |
| Jun 15, 2026 | 5.74 | 5.74 | 5.51 | 5.58 | 5.58 | 1.27% | 31,280 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.41 | 5.51 | 5.51 | -0.18% | 28,465 |
| Jun 11, 2026 | 5.78 | 5.78 | 5.36 | 5.52 | 5.52 | 0.36% | 11,803 |
| Jun 10, 2026 | 5.59 | 5.79 | 5.35 | 5.50 | 5.50 | -1.61% | 29,038 |
| Jun 9, 2026 | 5.45 | 5.78 | 5.45 | 5.59 | 5.59 | 0.36% | 19,630 |
| Jun 8, 2026 | 5.65 | 5.85 | 5.55 | 5.57 | 5.57 | -0.89% | 37,856 |
| Jun 5, 2026 | 5.60 | 5.83 | 5.50 | 5.62 | 5.62 | 0.18% | 24,757 |
| Jun 4, 2026 | 5.75 | 5.75 | 5.60 | 5.61 | 5.61 | - | 33,524 |
| Jun 3, 2026 | 5.99 | 5.99 | 5.55 | 5.61 | 5.61 | -0.53% | 18,006 |
| Jun 2, 2026 | 5.52 | 5.85 | 5.52 | 5.64 | 5.64 | -1.23% | 77,324 |
| Jun 1, 2026 | 5.45 | 5.80 | 5.45 | 5.71 | 5.71 | - | 14,722 |
| May 29, 2026 | 5.64 | 6.00 | 5.60 | 5.71 | 5.71 | 1.24% | 73,647 |
| May 27, 2026 | 5.72 | 5.90 | 5.42 | 5.64 | 5.64 | -1.40% | 30,711 |
| May 26, 2026 | 5.99 | 5.99 | 5.70 | 5.72 | 5.72 | -0.17% | 45,841 |
| May 25, 2026 | 5.70 | 6.08 | 5.50 | 5.73 | 5.73 | 5.91% | 190,841 |
| May 22, 2026 | 5.58 | 5.58 | 5.30 | 5.41 | 5.41 | 0.56% | 34,150 |
| May 21, 2026 | 5.40 | 5.47 | 5.17 | 5.38 | 5.38 | -0.92% | 65,377 |