IEC Education Limited (BOM:531840)
India · Delayed Price · Currency is INR 21.50
-0.85 (-3.80%)
At close: Aug 25, 2026
IEC Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 22.41 | 23.50 | 21.51 | 21.74 | 21.74 | -2.99% | 2,529 |
| Jul 2, 2026 | 22.55 | 23.50 | 21.55 | 22.41 | 22.41 | -0.71% | 1,434 |
| Jul 1, 2026 | 23.00 | 23.00 | 21.60 | 22.57 | 22.57 | -1.87% | 4,347 |
| Jun 30, 2026 | 23.12 | 23.12 | 23.00 | 23.00 | 23.00 | -0.48% | 15 |
| Jun 29, 2026 | 23.00 | 23.50 | 22.00 | 23.11 | 23.11 | -0.34% | 2,026 |
| Jun 25, 2026 | 23.19 | 23.19 | 22.64 | 23.19 | 23.19 | - | 1,672 |
| Jun 24, 2026 | 22.99 | 23.65 | 22.31 | 23.19 | 23.19 | -2.52% | 6,607 |
| Jun 23, 2026 | 23.80 | 24.00 | 23.03 | 23.79 | 23.79 | 1.02% | 1,430 |
| Jun 22, 2026 | 24.97 | 24.98 | 23.01 | 23.55 | 23.55 | -1.87% | 12,651 |
| Jun 19, 2026 | 24.70 | 25.00 | 23.56 | 24.00 | 24.00 | -2.40% | 6,299 |
| Jun 18, 2026 | 25.00 | 25.00 | 23.50 | 24.59 | 24.59 | -2.81% | 5,559 |
| Jun 17, 2026 | 25.00 | 25.40 | 24.00 | 25.30 | 25.30 | 1.24% | 1,732 |
| Jun 16, 2026 | 25.40 | 25.40 | 24.50 | 24.99 | 24.99 | 0.73% | 5,570 |
| Jun 15, 2026 | 24.99 | 25.39 | 24.50 | 24.81 | 24.81 | 1.27% | 6,521 |