Indian Energy Exchange Limited (BOM:540750)
India · Delayed Price · Currency is INR 129.45
+2.65 (2.09%)
At close: Apr 8, 2026
BOM:540750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 126.05 | 127.70 | 124.95 | 126.80 | 126.80 | 0.48% | 481,506 |
| Apr 6, 2026 | 120.75 | 126.50 | 118.55 | 126.20 | 126.20 | 5.74% | 421,119 |
| Apr 2, 2026 | 118.60 | 119.90 | 116.00 | 119.35 | 119.35 | -0.46% | 96,070 |
| Apr 1, 2026 | 115.80 | 121.00 | 115.80 | 119.90 | 119.90 | 4.53% | 213,126 |
| Mar 30, 2026 | 118.15 | 118.50 | 114.50 | 114.70 | 114.70 | -3.53% | 1,341,797 |
| Mar 27, 2026 | 121.30 | 122.75 | 118.50 | 118.90 | 118.90 | -2.22% | 460,262 |
| Mar 25, 2026 | 120.30 | 124.00 | 120.30 | 121.60 | 121.60 | 1.71% | 278,550 |
| Mar 24, 2026 | 117.85 | 119.95 | 115.50 | 119.55 | 119.55 | 3.55% | 632,911 |
| Mar 23, 2026 | 119.00 | 119.60 | 114.80 | 115.45 | 115.45 | -4.19% | 381,246 |
| Mar 20, 2026 | 119.40 | 121.80 | 119.30 | 120.50 | 120.50 | 1.82% | 373,880 |
| Mar 19, 2026 | 120.35 | 121.55 | 117.70 | 118.35 | 118.35 | -3.78% | 174,783 |
| Mar 18, 2026 | 120.30 | 124.00 | 119.95 | 123.00 | 123.00 | 2.59% | 339,332 |
| Mar 17, 2026 | 119.35 | 120.80 | 118.85 | 119.90 | 119.90 | 0.97% | 244,890 |
| Mar 16, 2026 | 120.00 | 121.70 | 117.15 | 118.75 | 118.75 | -1.29% | 508,284 |
| Mar 13, 2026 | 122.40 | 124.10 | 119.95 | 120.30 | 120.30 | -2.00% | 225,958 |
| Mar 12, 2026 | 122.05 | 124.45 | 119.85 | 122.75 | 122.75 | -0.08% | 274,428 |
| Mar 11, 2026 | 122.15 | 126.20 | 122.15 | 122.85 | 122.85 | 1.49% | 250,439 |
| Mar 10, 2026 | 121.95 | 122.10 | 119.60 | 121.05 | 121.05 | 0.62% | 360,312 |
| Mar 9, 2026 | 119.40 | 120.85 | 117.50 | 120.30 | 120.30 | -1.15% | 286,125 |
| Mar 6, 2026 | 121.20 | 123.50 | 121.20 | 121.70 | 121.70 | -0.04% | 222,955 |
| Mar 5, 2026 | 120.50 | 122.00 | 119.05 | 121.75 | 121.75 | 2.74% | 249,683 |
| Mar 4, 2026 | 119.75 | 120.65 | 117.75 | 118.50 | 118.50 | -2.51% | 603,835 |
| Mar 2, 2026 | 121.40 | 124.25 | 120.55 | 121.55 | 121.55 | -2.88% | 499,163 |
| Feb 27, 2026 | 127.35 | 128.25 | 125.05 | 125.15 | 125.15 | -1.69% | 127,812 |
| Feb 26, 2026 | 128.15 | 130.70 | 126.90 | 127.30 | 127.30 | -0.31% | 281,879 |
| Feb 25, 2026 | 125.50 | 128.95 | 125.50 | 127.70 | 127.70 | 1.83% | 1,176,020 |
| Feb 24, 2026 | 125.65 | 126.50 | 124.60 | 125.40 | 125.40 | -0.24% | 111,624 |
| Feb 23, 2026 | 125.20 | 126.50 | 124.75 | 125.70 | 125.70 | 0.24% | 89,769 |
| Feb 20, 2026 | 123.70 | 125.90 | 123.25 | 125.40 | 125.40 | 1.21% | 263,676 |
| Feb 19, 2026 | 126.00 | 126.30 | 123.40 | 123.90 | 123.90 | -1.74% | 110,836 |
| Feb 18, 2026 | 126.30 | 127.00 | 125.00 | 126.10 | 126.10 | -0.16% | 1,276,641 |
| Feb 17, 2026 | 124.90 | 126.50 | 124.20 | 126.30 | 126.30 | 1.12% | 278,331 |
| Feb 16, 2026 | 123.40 | 125.10 | 122.40 | 124.90 | 124.90 | 0.81% | 132,167 |
| Feb 13, 2026 | 125.00 | 125.05 | 119.45 | 123.90 | 123.90 | -1.59% | 702,740 |
| Feb 12, 2026 | 127.30 | 127.30 | 125.55 | 125.90 | 125.90 | -0.98% | 121,115 |
| Feb 11, 2026 | 127.10 | 127.60 | 125.10 | 127.15 | 127.15 | 0.87% | 183,981 |
| Feb 10, 2026 | 125.85 | 127.70 | 125.15 | 126.05 | 126.05 | 0.56% | 588,138 |
| Feb 9, 2026 | 121.50 | 126.20 | 120.50 | 125.35 | 125.35 | 3.64% | 797,453 |
| Feb 6, 2026 | 125.15 | 125.15 | 119.90 | 120.95 | 120.95 | -3.12% | 652,555 |
| Feb 5, 2026 | 127.85 | 127.85 | 124.40 | 124.85 | 124.85 | -2.31% | 386,810 |
| Feb 4, 2026 | 126.15 | 128.15 | 124.65 | 127.80 | 127.80 | 1.23% | 179,387 |
| Feb 3, 2026 | 127.05 | 128.00 | 124.10 | 126.25 | 124.75 | 2.94% | 550,680 |
| Feb 2, 2026 | 124.95 | 125.10 | 119.00 | 122.65 | 121.19 | -1.80% | 1,048,018 |
| Feb 1, 2026 | 126.90 | 128.40 | 122.20 | 124.90 | 123.42 | -1.50% | 842,050 |
| Jan 30, 2026 | 127.65 | 127.85 | 125.80 | 126.80 | 125.29 | -0.55% | 262,231 |
| Jan 29, 2026 | 129.00 | 129.45 | 126.00 | 127.50 | 125.99 | -1.01% | 637,184 |
| Jan 28, 2026 | 127.55 | 129.00 | 126.50 | 128.80 | 127.27 | 0.98% | 440,785 |
| Jan 27, 2026 | 128.00 | 128.90 | 125.25 | 127.55 | 126.03 | -0.04% | 806,948 |
| Jan 23, 2026 | 131.55 | 132.40 | 127.05 | 127.60 | 126.08 | -2.63% | 292,458 |
| Jan 22, 2026 | 130.00 | 132.85 | 128.80 | 131.05 | 129.49 | 2.06% | 329,497 |