Indian Energy Exchange Limited (BOM:540750)
India · Delayed Price · Currency is INR 139.10
-4.50 (-3.13%)
At close: Oct 31, 2025
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 146.40 | 146.40 | 138.80 | 139.10 | 139.10 | -3.13% | 837,751 |
| Oct 30, 2025 | 148.55 | 149.25 | 140.00 | 143.60 | 143.60 | -3.23% | 1,583,156 |
| Oct 29, 2025 | 147.00 | 149.50 | 146.90 | 148.40 | 148.40 | 0.61% | 303,994 |
| Oct 28, 2025 | 146.60 | 149.25 | 144.80 | 147.50 | 147.50 | 0.24% | 947,872 |
| Oct 27, 2025 | 147.80 | 149.45 | 145.90 | 147.15 | 147.15 | 0.07% | 617,271 |
| Oct 24, 2025 | 144.75 | 148.50 | 144.05 | 147.05 | 147.05 | 1.69% | 1,124,791 |
| Oct 23, 2025 | 140.30 | 145.00 | 138.00 | 144.60 | 144.60 | 3.95% | 477,356 |
| Oct 21, 2025 | 139.20 | 140.55 | 138.65 | 139.10 | 139.10 | 0.43% | 261,499 |
| Oct 20, 2025 | 134.15 | 139.20 | 133.90 | 138.50 | 138.50 | 3.24% | 271,392 |
| Oct 17, 2025 | 134.85 | 135.00 | 133.50 | 134.15 | 134.15 | -0.52% | 382,431 |
| Oct 16, 2025 | 134.40 | 136.25 | 133.45 | 134.85 | 134.85 | -0.37% | 319,219 |
| Oct 15, 2025 | 135.65 | 136.80 | 134.70 | 135.35 | 135.35 | -0.59% | 348,038 |
| Oct 14, 2025 | 137.00 | 138.10 | 134.05 | 136.15 | 136.15 | -0.62% | 319,864 |
| Oct 13, 2025 | 139.50 | 139.80 | 136.15 | 137.00 | 137.00 | -2.00% | 244,030 |
| Oct 10, 2025 | 140.25 | 141.00 | 139.65 | 139.80 | 139.80 | -0.46% | 255,132 |
| Oct 9, 2025 | 139.05 | 140.70 | 138.90 | 140.45 | 140.45 | 0.90% | 91,103 |
| Oct 8, 2025 | 143.55 | 143.55 | 139.00 | 139.20 | 139.20 | -1.66% | 110,221 |
| Oct 7, 2025 | 143.15 | 143.65 | 141.00 | 141.55 | 141.55 | -0.63% | 138,746 |
| Oct 6, 2025 | 144.15 | 145.00 | 141.80 | 142.45 | 142.45 | -0.77% | 131,365 |
| Oct 3, 2025 | 141.60 | 143.90 | 141.60 | 143.55 | 143.55 | 1.63% | 372,896 |
| Oct 1, 2025 | 139.65 | 141.75 | 138.30 | 141.25 | 141.25 | 1.47% | 278,686 |
| Sep 30, 2025 | 141.90 | 141.90 | 137.70 | 139.20 | 139.20 | -0.36% | 142,212 |
| Sep 29, 2025 | 137.80 | 141.00 | 137.65 | 139.70 | 139.70 | 1.34% | 301,143 |
| Sep 26, 2025 | 138.90 | 140.40 | 136.80 | 137.85 | 137.85 | -1.47% | 419,387 |
| Sep 25, 2025 | 140.40 | 142.05 | 139.40 | 139.90 | 139.90 | -0.32% | 151,043 |
| Sep 24, 2025 | 143.90 | 144.00 | 140.00 | 140.35 | 140.35 | -2.47% | 119,666 |
| Sep 23, 2025 | 147.95 | 147.95 | 142.80 | 143.90 | 143.90 | -1.47% | 195,374 |
| Sep 22, 2025 | 149.10 | 149.70 | 145.80 | 146.05 | 146.05 | -1.98% | 172,517 |
| Sep 19, 2025 | 148.95 | 149.90 | 148.20 | 149.00 | 149.00 | 0.20% | 317,152 |
| Sep 18, 2025 | 149.00 | 149.75 | 146.80 | 148.70 | 148.70 | 0.20% | 235,545 |
| Sep 17, 2025 | 147.50 | 152.30 | 147.50 | 148.40 | 148.40 | 0.64% | 1,289,932 |
| Sep 16, 2025 | 148.00 | 148.85 | 146.60 | 147.45 | 147.45 | 0.17% | 229,179 |
| Sep 15, 2025 | 145.75 | 147.90 | 144.90 | 147.20 | 147.20 | 1.62% | 635,486 |
| Sep 12, 2025 | 143.50 | 145.80 | 143.15 | 144.85 | 144.85 | 0.94% | 391,503 |
| Sep 11, 2025 | 144.80 | 145.00 | 142.55 | 143.50 | 143.50 | -0.80% | 101,060 |
| Sep 10, 2025 | 143.75 | 145.60 | 143.50 | 144.65 | 144.65 | 1.26% | 184,274 |
| Sep 9, 2025 | 142.10 | 143.70 | 141.70 | 142.85 | 142.85 | 0.39% | 231,246 |
| Sep 8, 2025 | 147.75 | 147.75 | 141.65 | 142.30 | 142.30 | 0.53% | 132,298 |
| Sep 5, 2025 | 142.50 | 144.05 | 140.00 | 141.55 | 141.55 | -0.77% | 398,900 |
| Sep 4, 2025 | 143.55 | 144.30 | 142.00 | 142.65 | 142.65 | 0.46% | 138,043 |
| Sep 3, 2025 | 141.00 | 142.30 | 140.50 | 142.00 | 142.00 | 0.60% | 151,985 |
| Sep 2, 2025 | 143.15 | 143.70 | 140.75 | 141.15 | 141.15 | -0.70% | 117,897 |
| Sep 1, 2025 | 139.65 | 143.00 | 139.65 | 142.15 | 142.15 | 1.72% | 144,042 |
| Aug 29, 2025 | 139.85 | 141.25 | 139.20 | 139.75 | 139.75 | 0.04% | 151,259 |
| Aug 28, 2025 | 141.05 | 141.80 | 139.15 | 139.70 | 139.70 | -1.13% | 447,831 |
| Aug 26, 2025 | 144.25 | 144.60 | 140.90 | 141.30 | 141.30 | -1.77% | 185,185 |
| Aug 25, 2025 | 143.85 | 148.75 | 142.55 | 143.85 | 143.85 | - | 411,846 |
| Aug 22, 2025 | 144.45 | 146.10 | 143.45 | 143.85 | 143.85 | -0.45% | 271,702 |
| Aug 21, 2025 | 144.25 | 146.10 | 142.80 | 144.50 | 144.50 | 1.01% | 391,880 |
| Aug 20, 2025 | 141.95 | 144.15 | 140.70 | 143.05 | 143.05 | 1.02% | 643,615 |