IEC Education Limited (BOM:531840)
India · Delayed Price · Currency is INR 28.88
-1.52 (-5.00%)
At close: Mar 27, 2026
IEC Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.88 | 29.90 | 28.88 | 28.88 | 28.88 | -5.00% | 516 |
| Mar 25, 2026 | 30.50 | 31.00 | 28.75 | 30.40 | 30.40 | 0.60% | 931 |
| Mar 24, 2026 | 29.10 | 30.45 | 29.10 | 30.22 | 30.22 | -1.27% | 996 |
| Mar 23, 2026 | 30.23 | 31.43 | 29.00 | 30.61 | 30.61 | 2.24% | 11,221 |
| Mar 20, 2026 | 27.10 | 29.94 | 27.10 | 29.94 | 29.94 | 4.98% | 3,116 |
| Mar 19, 2026 | 29.38 | 30.00 | 28.05 | 28.52 | 28.52 | -2.93% | 3,433 |
| Mar 18, 2026 | 29.40 | 29.40 | 26.60 | 29.38 | 29.38 | 4.93% | 5,702 |
| Mar 17, 2026 | 29.54 | 29.75 | 27.00 | 28.00 | 28.00 | -1.23% | 1,208 |
| Mar 16, 2026 | 29.68 | 29.80 | 28.33 | 28.35 | 28.35 | -4.93% | 2,978 |
| Mar 13, 2026 | 28.96 | 30.00 | 28.92 | 29.82 | 29.82 | -2.04% | 3,926 |
| Mar 12, 2026 | 32.00 | 32.00 | 30.40 | 30.44 | 30.44 | -4.87% | 1,891 |
| Mar 11, 2026 | 34.99 | 34.99 | 31.67 | 32.00 | 32.00 | -3.99% | 4,060 |
| Mar 10, 2026 | 34.92 | 34.92 | 31.60 | 33.33 | 33.33 | 0.21% | 4,758 |
| Mar 9, 2026 | 36.20 | 36.20 | 33.26 | 33.26 | 33.26 | -5.00% | 2,878 |
| Mar 6, 2026 | 36.66 | 36.66 | 34.83 | 35.01 | 35.01 | -4.50% | 2,890 |
| Mar 5, 2026 | 35.10 | 36.89 | 34.77 | 36.66 | 36.66 | 0.16% | 3,637 |
| Mar 4, 2026 | 38.11 | 39.20 | 35.51 | 36.60 | 36.60 | -2.03% | 22,618 |
| Mar 2, 2026 | 35.00 | 37.64 | 34.15 | 37.36 | 37.36 | 4.21% | 56,497 |
| Feb 27, 2026 | 34.89 | 36.63 | 33.15 | 35.85 | 35.85 | 2.75% | 25,883 |
| Feb 26, 2026 | 34.88 | 34.89 | 34.88 | 34.89 | 34.89 | 5.00% | 1,350 |
| Feb 25, 2026 | 32.30 | 33.23 | 32.30 | 33.23 | 33.23 | 4.99% | 7,724 |
| Feb 24, 2026 | 29.36 | 31.65 | 28.50 | 31.65 | 31.65 | 9.97% | 23,888 |
| Feb 23, 2026 | 26.64 | 28.89 | 25.95 | 28.78 | 28.78 | 9.55% | 7,783 |
| Feb 20, 2026 | 22.50 | 26.64 | 21.80 | 26.27 | 26.27 | 8.46% | 14,417 |
| Feb 19, 2026 | 25.50 | 25.50 | 23.52 | 24.22 | 24.22 | -4.00% | 1,402 |
| Feb 18, 2026 | 26.00 | 26.00 | 23.50 | 25.23 | 25.23 | 0.28% | 10,322 |
| Feb 17, 2026 | 22.10 | 25.75 | 22.10 | 25.16 | 25.16 | 5.32% | 4,515 |
| Feb 16, 2026 | 22.22 | 24.84 | 22.22 | 23.89 | 23.89 | -3.20% | 2,205 |
| Feb 13, 2026 | 24.80 | 24.80 | 23.50 | 24.68 | 24.68 | -0.48% | 1,774 |
| Feb 12, 2026 | 23.85 | 25.10 | 23.85 | 24.80 | 24.80 | 4.60% | 2,461 |
| Feb 11, 2026 | 24.54 | 24.55 | 23.06 | 23.71 | 23.71 | -3.42% | 1,566 |
| Feb 10, 2026 | 24.44 | 24.68 | 23.35 | 24.55 | 24.55 | 3.98% | 1,664 |
| Feb 9, 2026 | 21.55 | 23.96 | 21.55 | 23.61 | 23.61 | 0.68% | 6,484 |
| Feb 6, 2026 | 25.00 | 25.00 | 22.70 | 23.45 | 23.45 | -6.76% | 7,914 |
| Feb 5, 2026 | 25.92 | 25.92 | 25.00 | 25.15 | 25.15 | 3.16% | 1,173 |
| Feb 4, 2026 | 23.50 | 25.92 | 23.50 | 24.38 | 24.38 | -1.30% | 3,327 |
| Feb 3, 2026 | 25.00 | 25.00 | 24.30 | 24.70 | 24.70 | -3.29% | 1,504 |
| Feb 2, 2026 | 25.55 | 25.55 | 25.54 | 25.54 | 25.54 | -4.99% | 811 |
| Feb 1, 2026 | 26.92 | 27.68 | 26.00 | 26.88 | 26.88 | 1.90% | 1,748 |
| Jan 30, 2026 | 25.63 | 26.39 | 24.62 | 26.38 | 26.38 | 1.85% | 1,340 |
| Jan 29, 2026 | 25.06 | 26.31 | 23.83 | 25.90 | 25.90 | 3.35% | 3,389 |
| Jan 28, 2026 | 24.00 | 25.20 | 22.91 | 25.06 | 25.06 | 4.42% | 3,409 |
| Jan 27, 2026 | 23.99 | 24.10 | 23.71 | 24.00 | 24.00 | 4.53% | 2,067 |
| Jan 23, 2026 | 23.18 | 24.33 | 22.06 | 22.96 | 22.96 | -0.95% | 1,368 |
| Jan 22, 2026 | 24.00 | 24.00 | 23.18 | 23.18 | 23.18 | -5.00% | 3,116 |
| Jan 21, 2026 | 25.14 | 25.14 | 24.40 | 24.40 | 24.40 | -4.98% | 749 |
| Jan 20, 2026 | 25.08 | 26.00 | 25.08 | 25.68 | 25.68 | -2.73% | 3,682 |
| Jan 19, 2026 | 25.78 | 26.80 | 24.26 | 26.40 | 26.40 | 3.41% | 4,624 |
| Jan 16, 2026 | 23.11 | 25.53 | 23.11 | 25.53 | 25.53 | 4.98% | 9,765 |
| Jan 14, 2026 | 25.60 | 25.60 | 24.32 | 24.32 | 24.32 | -5.00% | 4,095 |