IEC Education Limited (BOM:531840)
India · Delayed Price · Currency is INR 24.06
+0.06 (0.25%)
At close: Jun 3, 2026
IEC Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.60 | 24.50 | 23.00 | 24.00 | 24.00 | 1.44% | 104,851 |
| Jun 1, 2026 | 25.74 | 25.74 | 23.55 | 23.66 | 23.66 | -3.59% | 14,451 |
| May 29, 2026 | 25.90 | 25.99 | 24.23 | 24.54 | 24.54 | -3.69% | 5,743 |
| May 27, 2026 | 25.60 | 25.60 | 24.01 | 25.48 | 25.48 | 1.92% | 18,888 |
| May 26, 2026 | 25.90 | 25.99 | 24.61 | 25.00 | 25.00 | -3.47% | 113,766 |
| May 25, 2026 | 25.20 | 25.99 | 24.47 | 25.90 | 25.90 | 2.78% | 99,284 |
| May 22, 2026 | 25.30 | 25.99 | 25.01 | 25.20 | 25.20 | -2.40% | 270 |
| May 21, 2026 | 25.00 | 25.91 | 25.00 | 25.82 | 25.82 | 1.25% | 1,675 |
| May 20, 2026 | 25.90 | 25.90 | 25.00 | 25.50 | 25.50 | -1.54% | 131 |
| May 19, 2026 | 24.68 | 25.91 | 24.68 | 25.90 | 25.90 | 4.94% | 843 |
| May 18, 2026 | 25.38 | 25.89 | 24.61 | 24.68 | 24.68 | -4.71% | 1,989 |
| May 15, 2026 | 25.13 | 26.00 | 25.13 | 25.90 | 25.90 | 3.06% | 879 |
| May 14, 2026 | 24.70 | 26.00 | 24.67 | 25.13 | 25.13 | -3.20% | 3,646 |
| May 13, 2026 | 25.00 | 27.00 | 25.00 | 25.96 | 25.96 | -0.08% | 1,046 |
| May 12, 2026 | 26.02 | 26.90 | 25.50 | 25.98 | 25.98 | -0.15% | 889 |
| May 11, 2026 | 27.00 | 27.30 | 25.05 | 26.02 | 26.02 | 0.08% | 12,099 |
| May 8, 2026 | 25.72 | 26.48 | 25.25 | 26.00 | 26.00 | 3.09% | 888 |
| May 7, 2026 | 25.70 | 25.70 | 25.22 | 25.22 | 25.22 | 0.08% | 814 |
| May 6, 2026 | 26.00 | 26.44 | 25.00 | 25.20 | 25.20 | -1.29% | 4,338 |
| May 5, 2026 | 26.50 | 26.63 | 25.00 | 25.53 | 25.53 | -0.70% | 3,293 |
| May 4, 2026 | 27.00 | 27.00 | 25.70 | 25.71 | 25.71 | -4.57% | 2,925 |
| Apr 30, 2026 | 26.68 | 26.95 | 25.80 | 26.94 | 26.94 | 1.47% | 210 |
| Apr 29, 2026 | 25.85 | 27.04 | 25.80 | 26.55 | 26.55 | 1.96% | 974 |
| Apr 28, 2026 | 25.68 | 26.94 | 25.68 | 26.04 | 26.04 | 1.48% | 6,775 |
| Apr 27, 2026 | 23.42 | 25.85 | 23.42 | 25.66 | 25.66 | 4.10% | 6,471 |
| Apr 24, 2026 | 25.70 | 26.89 | 24.42 | 24.65 | 24.65 | -4.09% | 5,242 |
| Apr 23, 2026 | 27.50 | 27.50 | 25.64 | 25.70 | 25.70 | -4.74% | 9,825 |
| Apr 22, 2026 | 28.10 | 28.39 | 26.98 | 26.98 | 26.98 | -4.97% | 24,175 |
| Apr 21, 2026 | 29.01 | 29.01 | 26.36 | 28.39 | 28.39 | 2.64% | 5,002 |
| Apr 20, 2026 | 27.57 | 28.56 | 27.57 | 27.66 | 27.66 | 1.62% | 18,359 |
| Apr 17, 2026 | 26.53 | 27.49 | 26.27 | 27.22 | 27.22 | 3.62% | 3,249 |
| Apr 16, 2026 | 26.50 | 26.77 | 25.75 | 26.27 | 26.27 | 3.02% | 4,590 |
| Apr 15, 2026 | 24.99 | 25.60 | 24.40 | 25.50 | 25.50 | 4.55% | 2,908 |
| Apr 13, 2026 | 24.90 | 24.90 | 24.00 | 24.39 | 24.39 | -0.77% | 5,805 |
| Apr 10, 2026 | 24.99 | 26.23 | 23.75 | 24.58 | 24.58 | -1.64% | 31,564 |
| Apr 9, 2026 | 24.00 | 25.19 | 23.85 | 24.99 | 24.99 | 4.12% | 14,125 |
| Apr 8, 2026 | 24.99 | 26.23 | 24.00 | 24.00 | 24.00 | -3.96% | 12,677 |
| Apr 7, 2026 | 25.00 | 25.00 | 24.51 | 24.99 | 24.99 | -3.14% | 12,569 |
| Apr 6, 2026 | 25.72 | 27.05 | 25.72 | 25.80 | 25.80 | -4.69% | 3,461 |
| Apr 2, 2026 | 28.20 | 28.20 | 27.07 | 27.07 | 27.07 | -4.98% | 6,853 |
| Apr 1, 2026 | 27.08 | 28.50 | 27.08 | 28.49 | 28.49 | -0.04% | 5,853 |
| Mar 30, 2026 | 28.74 | 28.74 | 27.44 | 28.50 | 28.50 | -1.32% | 1,284 |
| 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 |