IEC Education Limited (BOM:531840)
India · Delayed Price · Currency is INR 25.96
+1.04 (4.17%)
At close: Dec 3, 2025
IEC Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.16 | 26.89 | 25.16 | 26.28 | 26.28 | -0.76% | 4,608 |
| Dec 4, 2025 | 25.99 | 27.18 | 24.67 | 26.48 | 26.48 | 2.00% | 13,750 |
| Dec 3, 2025 | 23.68 | 26.16 | 23.68 | 25.96 | 25.96 | 4.17% | 20,966 |
| Dec 2, 2025 | 26.00 | 26.00 | 24.92 | 24.92 | 24.92 | -4.99% | 2,165 |
| Dec 1, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -5.00% | 3,200 |
| Nov 28, 2025 | 30.29 | 30.29 | 27.61 | 27.61 | 27.61 | -4.99% | 12,878 |
| Nov 27, 2025 | 26.30 | 29.06 | 26.30 | 29.06 | 29.06 | 4.99% | 25,314 |
| Nov 26, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -4.98% | 871 |
| Nov 25, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -4.99% | 1,348 |
| Nov 24, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -4.99% | 2,343 |
| Nov 21, 2025 | 33.94 | 33.94 | 32.27 | 32.27 | 32.27 | -4.98% | 7,057 |
| Nov 20, 2025 | 34.57 | 34.57 | 31.29 | 33.96 | 33.96 | 3.13% | 60,809 |
| Nov 19, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 4.97% | 2,829 |
| Nov 18, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 4.99% | 8,548 |
| Nov 17, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 4.99% | 2,470 |
| Nov 14, 2025 | 27.36 | 28.46 | 27.36 | 28.46 | 28.46 | 1.97% | 41,308 |
| Nov 13, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.97% | 3,969 |
| Nov 12, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.00% | 702 |
| Nov 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.99% | 898 |
| Nov 10, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.98% | 3,792 |
| Nov 7, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.98% | 390 |
| Nov 6, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.97% | 676 |
| Nov 4, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.99% | 512 |
| Nov 3, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.98% | 545 |
| Oct 31, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.97% | 3,205 |
| Oct 30, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -1.99% | 494 |
| Oct 29, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.98% | 591 |
| Oct 28, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -1.97% | 499 |
| Oct 27, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.99% | 1,628 |
| Oct 24, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -1.98% | 1,227 |
| Oct 23, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -1.99% | 1,339 |
| Oct 21, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -1.98% | 3,282 |
| Oct 20, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.99% | 2,119 |
| Oct 17, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -2.00% | 2,707 |
| Oct 16, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -1.98% | 508 |
| Oct 15, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -1.99% | 618 |
| Oct 14, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -2.00% | 119 |
| Oct 13, 2025 | 43.38 | 43.38 | 42.52 | 42.52 | 42.52 | -1.98% | 16,158 |
| Oct 10, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | -1.99% | 920 |
| Oct 9, 2025 | 46.58 | 46.58 | 44.26 | 44.26 | 44.26 | -4.98% | 17,877 |
| Oct 8, 2025 | 46.58 | 46.58 | 46.00 | 46.58 | 46.58 | 4.98% | 16,192 |
| Oct 7, 2025 | 44.37 | 44.37 | 40.15 | 44.37 | 44.37 | 4.99% | 47,703 |
| Oct 6, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 4.99% | 5,331 |
| Oct 3, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 4.98% | 4,578 |
| Oct 1, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 4.98% | 4,502 |
| Sep 30, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 4.97% | 2,746 |
| Sep 29, 2025 | 31.55 | 34.79 | 31.55 | 34.79 | 34.79 | 4.98% | 13,529 |
| Sep 26, 2025 | 36.62 | 36.62 | 33.14 | 33.14 | 33.14 | -4.99% | 114,416 |
| Sep 25, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 5.00% | 2,685 |
| Sep 24, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 4.99% | 3,638 |