IEC Education Limited (BOM:531840)
India · Delayed Price · Currency is INR 28.46
+0.55 (1.97%)
At close: Nov 14, 2025
IEC Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 31.50 | 31.64 | 31.50 | 31.64 | 31.64 | 4.98% | 6,050 |
| Sep 22, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 4.98% | 2,113 |
| Sep 19, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 4.97% | 2,531 |
| Sep 18, 2025 | 25.86 | 27.35 | 25.86 | 27.35 | 27.35 | 9.97% | 11,294 |
| Sep 17, 2025 | 22.80 | 24.87 | 22.69 | 24.87 | 24.87 | 10.00% | 35,035 |
| Sep 16, 2025 | 22.47 | 23.17 | 21.18 | 22.61 | 22.61 | 7.26% | 15,186 |
| Sep 15, 2025 | 20.94 | 22.70 | 18.76 | 21.08 | 21.08 | 1.15% | 32,567 |
| Sep 12, 2025 | 21.83 | 21.83 | 20.74 | 20.84 | 20.84 | -4.54% | 6,694 |
| Sep 11, 2025 | 23.20 | 23.20 | 21.83 | 21.83 | 21.83 | -4.96% | 2,836 |
| Sep 10, 2025 | 21.96 | 23.05 | 20.87 | 22.97 | 22.97 | 4.60% | 13,416 |
| Sep 9, 2025 | 19.88 | 21.96 | 19.88 | 21.96 | 21.96 | 4.97% | 23,266 |
| Sep 8, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -5.00% | 2,180 |
| Sep 5, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -4.96% | 968 |
| Sep 4, 2025 | 25.50 | 25.59 | 23.17 | 23.17 | 23.17 | -4.96% | 18,741 |
| Sep 3, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 5.00% | 6,447 |