IEC Education Limited (BOM:531840)
India · Delayed Price · Currency is INR 23.50
-0.65 (-2.69%)
At close: Sep 15, 2026
IEC Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 24.63 | 24.63 | 23.50 | 23.50 | 23.50 | -2.69% | 3,659 |
| Sep 11, 2026 | 24.24 | 25.00 | 22.62 | 24.15 | 24.15 | 1.68% | 14,472 |
| Sep 10, 2026 | 23.25 | 24.50 | 22.35 | 23.75 | 23.75 | -0.04% | 14,014 |
| Sep 9, 2026 | 27.50 | 27.50 | 22.35 | 23.76 | 23.76 | -14.81% | 97,138 |
| Sep 8, 2026 | 30.58 | 30.58 | 27.50 | 27.89 | 27.89 | -6.57% | 11,927 |
| Sep 7, 2026 | 30.40 | 33.00 | 29.27 | 29.85 | 29.85 | -2.16% | 39,611 |
| Sep 4, 2026 | 33.40 | 35.67 | 28.99 | 30.51 | 30.51 | 0.49% | 218,265 |
| Sep 3, 2026 | 29.79 | 31.45 | 26.00 | 30.36 | 30.36 | 12.99% | 96,830 |
| Sep 2, 2026 | 22.25 | 28.96 | 22.25 | 26.87 | 26.87 | 9.90% | 112,384 |
| Sep 1, 2026 | 23.47 | 24.50 | 23.01 | 24.45 | 24.45 | 4.62% | 451 |
| Aug 31, 2026 | 27.00 | 27.00 | 23.00 | 23.37 | 23.37 | -0.43% | 2,953 |
| Aug 28, 2026 | 22.93 | 23.65 | 22.05 | 23.47 | 23.47 | 0.30% | 2,748 |
| Aug 27, 2026 | 23.00 | 23.45 | 22.00 | 23.40 | 23.40 | 2.63% | 7,944 |
| Aug 26, 2026 | 22.20 | 23.00 | 21.51 | 22.80 | 22.80 | 6.05% | 3,576 |
| Aug 25, 2026 | 22.49 | 22.50 | 21.00 | 21.50 | 21.50 | -3.80% | 858 |
| Aug 24, 2026 | 22.00 | 22.50 | 21.00 | 22.35 | 22.35 | 7.71% | 794 |
| Aug 21, 2026 | 21.89 | 21.89 | 20.03 | 20.75 | 20.75 | -4.77% | 397 |
| Aug 20, 2026 | 22.00 | 22.00 | 20.65 | 21.79 | 21.79 | 6.03% | 1,045 |
| Aug 19, 2026 | 19.81 | 22.50 | 19.81 | 20.55 | 20.55 | -7.72% | 1,852 |
| Aug 18, 2026 | 22.49 | 22.50 | 21.10 | 22.27 | 22.27 | 5.50% | 1,046 |
| Aug 17, 2026 | 22.05 | 22.50 | 21.00 | 21.11 | 21.11 | -6.18% | 1,073 |
| Aug 14, 2026 | 21.56 | 22.50 | 21.00 | 22.50 | 22.50 | 2.27% | 3,641 |
| Aug 13, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 190 |
| Aug 12, 2026 | 22.10 | 22.10 | 21.00 | 21.50 | 21.50 | -2.27% | 1,693 |
| Aug 11, 2026 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 1,233 |
| Aug 10, 2026 | 21.99 | 21.99 | 20.66 | 21.50 | 21.50 | 1.32% | 674 |
| Aug 7, 2026 | 21.96 | 22.50 | 21.03 | 21.22 | 21.22 | -3.46% | 1,772 |
| Aug 6, 2026 | 20.51 | 22.00 | 20.50 | 21.98 | 21.98 | 1.06% | 387 |
| Aug 5, 2026 | 19.66 | 21.78 | 19.66 | 21.75 | 21.75 | 1.30% | 2,216 |
| Aug 4, 2026 | 21.48 | 21.48 | 21.47 | 21.47 | 21.47 | -0.05% | 1,361 |
| Aug 3, 2026 | 21.10 | 21.70 | 21.10 | 21.48 | 21.48 | 1.80% | 324 |
| Jul 30, 2026 | 21.95 | 21.95 | 21.00 | 21.10 | 21.10 | -1.86% | 127 |
| Jul 29, 2026 | 21.00 | 21.99 | 21.00 | 21.50 | 21.50 | 2.38% | 555 |
| Jul 28, 2026 | 21.50 | 22.65 | 21.00 | 21.00 | 21.00 | -2.42% | 4,721 |
| Jul 27, 2026 | 21.10 | 22.00 | 21.10 | 21.52 | 21.52 | 1.99% | 1,338 |
| Jul 24, 2026 | 22.99 | 22.99 | 20.55 | 21.10 | 21.10 | -1.26% | 337 |
| Jul 23, 2026 | 21.30 | 21.95 | 21.30 | 21.37 | 21.37 | -2.64% | 88 |
| Jul 22, 2026 | 22.90 | 22.90 | 20.76 | 21.95 | 21.95 | -3.69% | 5,075 |
| Jul 21, 2026 | 23.00 | 23.45 | 21.60 | 22.79 | 22.79 | 6.89% | 6,143 |
| Jul 20, 2026 | 22.11 | 22.11 | 21.00 | 21.32 | 21.32 | -3.09% | 672 |
| Jul 17, 2026 | 22.50 | 22.50 | 21.02 | 22.00 | 22.00 | -2.00% | 1,304 |
| Jul 16, 2026 | 22.50 | 22.50 | 21.00 | 22.45 | 22.45 | 2.09% | 9,949 |
| Jul 15, 2026 | 22.05 | 22.50 | 21.20 | 21.99 | 21.99 | -2.27% | 1,336 |
| Jul 14, 2026 | 21.50 | 22.88 | 21.50 | 22.50 | 22.50 | -0.22% | 2,987 |
| Jul 13, 2026 | 21.10 | 22.90 | 21.00 | 22.55 | 22.55 | - | 934 |
| Jul 10, 2026 | 22.70 | 22.70 | 22.55 | 22.55 | 22.55 | -0.18% | 580 |
| Jul 9, 2026 | 21.32 | 23.45 | 21.07 | 22.59 | 22.59 | 5.96% | 3,149 |
| Jul 8, 2026 | 22.50 | 22.50 | 21.06 | 21.32 | 21.32 | -4.95% | 2,463 |
| Jul 7, 2026 | 22.50 | 22.50 | 21.89 | 22.43 | 22.43 | 0.13% | 1,352 |
| Jul 6, 2026 | 20.40 | 22.50 | 20.40 | 22.40 | 22.40 | 3.04% | 2,392 |