IEL Limited (BOM:524614)
India · Delayed Price · Currency is INR 5.72
-0.01 (-0.17%)
At close: May 26, 2026
IEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5.60 | 5.60 | 5.15 | 5.43 | 5.43 | -0.18% | 140,164 |
| May 19, 2026 | 5.88 | 5.88 | 5.25 | 5.44 | 5.44 | -5.39% | 115,804 |
| May 18, 2026 | 5.62 | 5.84 | 5.62 | 5.75 | 5.75 | 0.88% | 9,491 |
| May 15, 2026 | 5.62 | 5.85 | 5.62 | 5.70 | 5.70 | 0.53% | 29,511 |
| May 14, 2026 | 5.61 | 5.90 | 5.61 | 5.67 | 5.67 | -2.07% | 26,489 |
| May 13, 2026 | 6.17 | 6.29 | 5.21 | 5.79 | 5.79 | -4.30% | 166,029 |
| May 12, 2026 | 6.10 | 6.48 | 5.76 | 6.05 | 6.05 | 1.51% | 130,107 |
| May 11, 2026 | 5.80 | 6.14 | 5.80 | 5.96 | 5.96 | - | 105,327 |
| May 8, 2026 | 5.98 | 6.15 | 5.90 | 5.96 | 5.96 | -0.33% | 51,983 |
| May 7, 2026 | 6.30 | 6.30 | 5.39 | 5.98 | 5.98 | -1.97% | 137,209 |
| May 6, 2026 | 6.33 | 6.33 | 6.05 | 6.10 | 6.10 | - | 19,860 |
| May 5, 2026 | 6.03 | 6.37 | 6.03 | 6.10 | 6.10 | -0.49% | 25,469 |
| May 4, 2026 | 6.31 | 6.39 | 6.10 | 6.13 | 6.13 | -0.97% | 39,085 |
| Apr 30, 2026 | 6.11 | 6.40 | 6.05 | 6.19 | 6.19 | -1.90% | 31,031 |
| Apr 29, 2026 | 6.43 | 6.43 | 6.21 | 6.31 | 6.31 | 1.45% | 18,355 |
| Apr 28, 2026 | 6.15 | 6.44 | 6.15 | 6.22 | 6.22 | 1.14% | 19,793 |
| Apr 27, 2026 | 6.02 | 6.45 | 6.02 | 6.15 | 6.15 | -1.60% | 25,865 |
| Apr 24, 2026 | 6.88 | 6.88 | 6.10 | 6.25 | 6.25 | -2.65% | 48,474 |
| Apr 23, 2026 | 6.40 | 6.73 | 6.21 | 6.42 | 6.42 | -0.77% | 23,865 |
| Apr 22, 2026 | 6.12 | 6.75 | 5.91 | 6.47 | 6.47 | 5.89% | 102,505 |
| Apr 21, 2026 | 6.30 | 6.30 | 6.06 | 6.11 | 6.11 | -0.65% | 15,441 |
| Apr 20, 2026 | 6.25 | 6.25 | 6.00 | 6.15 | 6.15 | -0.49% | 115,008 |
| Apr 17, 2026 | 6.35 | 6.35 | 6.01 | 6.18 | 6.18 | 1.15% | 46,353 |
| Apr 16, 2026 | 6.12 | 6.25 | 6.01 | 6.11 | 6.11 | 0.33% | 23,302 |
| Apr 15, 2026 | 6.04 | 6.11 | 6.01 | 6.09 | 6.09 | 0.33% | 22,040 |
| Apr 13, 2026 | 6.19 | 6.19 | 6.00 | 6.07 | 6.07 | 0.66% | 32,460 |
| Apr 10, 2026 | 6.17 | 6.25 | 5.90 | 6.03 | 6.03 | -2.11% | 122,276 |
| Apr 9, 2026 | 6.23 | 6.30 | 6.02 | 6.16 | 6.16 | 0.82% | 10,874 |
| Apr 8, 2026 | 5.95 | 6.39 | 5.91 | 6.11 | 6.11 | 2.35% | 53,897 |
| Apr 7, 2026 | 5.78 | 6.40 | 5.78 | 5.97 | 5.97 | 1.19% | 37,982 |
| Apr 6, 2026 | 6.00 | 6.00 | 5.75 | 5.90 | 5.90 | -0.51% | 101,868 |
| Apr 2, 2026 | 6.00 | 6.20 | 5.51 | 5.93 | 5.93 | 0.68% | 211,444 |
| Apr 1, 2026 | 5.71 | 6.13 | 5.70 | 5.89 | 5.89 | 3.15% | 17,406 |
| Mar 30, 2026 | 5.90 | 6.00 | 5.33 | 5.71 | 5.71 | -3.55% | 194,813 |
| 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 |