Skip to main content
logo
IEC Education Limited (BOM:531840)
India flag India · Delayed Price · Currency is INR
21.75
+0.28 (1.30%)
At close: Aug 5, 2026

IEC Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202619.6621.7819.6621.7521.751.30%2,216
Aug 4, 202621.4821.4821.4721.4721.47-0.05%1,361
Aug 3, 202621.1021.7021.1021.4821.481.80%324
Jul 30, 202621.9521.9521.0021.1021.10-1.86%127
Jul 29, 202621.0021.9921.0021.5021.502.38%555
Jul 28, 202621.5022.6521.0021.0021.00-2.42%4,721
Jul 27, 202621.1022.0021.1021.5221.521.99%1,338
Jul 24, 202622.9922.9920.5521.1021.10-1.26%337
Jul 23, 202621.3021.9521.3021.3721.37-2.64%88
Jul 22, 202622.9022.9020.7621.9521.95-3.69%5,075
Jul 21, 202623.0023.4521.6022.7922.796.89%6,143
Jul 20, 202622.1122.1121.0021.3221.32-3.09%672
Jul 17, 202622.5022.5021.0222.0022.00-2.00%1,304
Jul 16, 202622.5022.5021.0022.4522.452.09%9,949
Jul 15, 202622.0522.5021.2021.9921.99-2.27%1,336
Jul 14, 202621.5022.8821.5022.5022.50-0.22%2,987
Jul 13, 202621.1022.9021.0022.5522.55-934
Jul 10, 202622.7022.7022.5522.5522.55-0.18%580
Jul 9, 202621.3223.4521.0722.5922.595.96%3,149
Jul 8, 202622.5022.5021.0621.3221.32-4.95%2,463
Jul 7, 202622.5022.5021.8922.4322.430.13%1,352
Jul 6, 202620.4022.5020.4022.4022.403.04%2,392
Jul 3, 202622.4123.5021.5121.7421.74-2.99%2,529
Jul 2, 202622.5523.5021.5522.4122.41-0.71%1,434
Jul 1, 202623.0023.0021.6022.5722.57-1.87%4,347
Jun 30, 202623.1223.1223.0023.0023.00-0.48%15
Jun 29, 202623.0023.5022.0023.1123.11-0.34%2,026
Jun 25, 202623.1923.1922.6423.1923.19-1,672
Jun 24, 202622.9923.6522.3123.1923.19-2.52%6,607
Jun 23, 202623.8024.0023.0323.7923.791.02%1,430
Jun 22, 202624.9724.9823.0123.5523.55-1.87%12,651
Jun 19, 202624.7025.0023.5624.0024.00-2.40%6,299
Jun 18, 202625.0025.0023.5024.5924.59-2.81%5,559
Jun 17, 202625.0025.4024.0025.3025.301.24%1,732
Jun 16, 202625.4025.4024.5024.9924.990.73%5,570
Jun 15, 202624.9925.3924.5024.8124.811.27%6,521
Jun 12, 202624.9924.9924.4024.5024.501.16%485
Jun 11, 202626.4026.4024.0524.2224.220.12%3,328
Jun 10, 202625.1925.1924.0024.1924.19-3.05%658
Jun 9, 202625.0025.5024.1024.9524.953.44%7,147
Jun 8, 202624.0125.0023.5724.1224.120.25%2,529
Jun 5, 202625.0025.0024.0024.0624.063.89%108,641
Jun 4, 202624.0025.0023.0523.1623.16-3.74%1,838
Jun 3, 202624.1525.0024.0024.0624.060.25%1,571
Jun 2, 202623.6024.5023.0024.0024.001.44%104,851
Jun 1, 202625.7425.7423.5523.6623.66-3.59%14,451
May 29, 202625.9025.9924.2324.5424.54-3.69%5,743
May 27, 202625.6025.6024.0125.4825.481.92%18,888
May 26, 202625.9025.9924.6125.0025.00-3.47%113,766
May 25, 202625.2025.9924.4725.9025.902.78%99,284