IEL Limited (BOM:524614)
India · Delayed Price · Currency is INR 5.48
-0.02 (-0.36%)
At close: Sep 11, 2026
IEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.39 | 5.67 | 5.30 | 5.48 | 5.48 | -0.36% | 28,217 |
| Sep 10, 2026 | 5.69 | 5.75 | 5.44 | 5.50 | 5.50 | -1.08% | 15,063 |
| Sep 9, 2026 | 5.46 | 5.94 | 5.46 | 5.56 | 5.56 | -1.94% | 9,016 |
| Sep 8, 2026 | 5.54 | 5.97 | 5.54 | 5.67 | 5.67 | 2.35% | 17,278 |
| Sep 7, 2026 | 5.67 | 5.79 | 5.27 | 5.54 | 5.54 | -2.12% | 74,032 |
| Sep 4, 2026 | 5.62 | 5.84 | 5.61 | 5.66 | 5.66 | 0.35% | 56,980 |
| Sep 3, 2026 | 5.53 | 5.93 | 5.53 | 5.64 | 5.64 | -1.40% | 32,635 |
| Sep 2, 2026 | 5.60 | 5.83 | 5.41 | 5.72 | 5.72 | -0.17% | 38,318 |
| Sep 1, 2026 | 5.60 | 5.75 | 5.60 | 5.73 | 5.73 | 0.53% | 18,609 |
| Aug 31, 2026 | 5.75 | 5.77 | 5.65 | 5.70 | 5.70 | -1.04% | 13,427 |
| Aug 28, 2026 | 5.80 | 5.95 | 5.70 | 5.76 | 5.76 | -0.52% | 45,810 |
| Aug 27, 2026 | 5.62 | 6.09 | 5.62 | 5.79 | 5.79 | 0.35% | 18,423 |
| Aug 26, 2026 | 5.67 | 5.77 | 5.67 | 5.77 | 5.77 | -1.03% | 21,343 |
| Aug 25, 2026 | 6.00 | 6.00 | 5.75 | 5.83 | 5.83 | 1.57% | 5,209 |
| Aug 24, 2026 | 5.93 | 5.93 | 5.74 | 5.74 | 5.74 | -1.20% | 25,536 |
| Aug 21, 2026 | 5.80 | 5.98 | 5.80 | 5.81 | 5.81 | - | 13,364 |
| Aug 20, 2026 | 5.67 | 5.91 | 5.67 | 5.81 | 5.81 | -2.35% | 30,644 |
| Aug 19, 2026 | 5.99 | 5.99 | 5.76 | 5.95 | 5.95 | 1.88% | 14,367 |
| Aug 18, 2026 | 6.09 | 6.09 | 5.82 | 5.84 | 5.84 | -3.47% | 21,565 |
| Aug 17, 2026 | 5.99 | 6.30 | 5.80 | 6.05 | 6.05 | 2.54% | 31,111 |
| Aug 14, 2026 | 5.93 | 6.10 | 5.68 | 5.90 | 5.90 | 1.37% | 39,608 |
| Aug 13, 2026 | 5.65 | 5.92 | 5.65 | 5.82 | 5.82 | -1.02% | 15,132 |
| Aug 12, 2026 | 6.00 | 6.04 | 5.76 | 5.88 | 5.88 | -0.17% | 2,935 |
| Aug 11, 2026 | 5.78 | 6.08 | 5.78 | 5.89 | 5.89 | -1.01% | 10,874 |
| Aug 10, 2026 | 5.90 | 6.08 | 5.61 | 5.95 | 5.95 | -0.83% | 30,323 |
| Aug 7, 2026 | 6.05 | 6.25 | 5.70 | 6.00 | 6.00 | 1.69% | 85,584 |
| Aug 6, 2026 | 5.95 | 6.16 | 5.44 | 5.90 | 5.90 | -1.34% | 145,022 |
| Aug 5, 2026 | 6.01 | 6.24 | 5.95 | 5.98 | 5.98 | -0.17% | 34,074 |
| Aug 4, 2026 | 6.12 | 6.12 | 5.87 | 5.99 | 5.99 | 2.22% | 33,369 |
| Aug 3, 2026 | 6.68 | 6.68 | 5.66 | 5.86 | 5.86 | -6.69% | 175,798 |
| 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 |