Indian Energy Exchange Limited (BOM:540750)
India · Delayed Price · Currency is INR 131.05
+2.65 (2.06%)
At close: Jan 22, 2026
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 130.00 | 132.85 | 128.80 | 131.05 | 131.05 | 2.06% | 329,497 |
| Jan 21, 2026 | 130.25 | 132.95 | 128.00 | 128.40 | 128.40 | -1.42% | 509,076 |
| Jan 20, 2026 | 136.35 | 136.80 | 129.80 | 130.25 | 130.25 | -4.93% | 1,784,936 |
| Jan 19, 2026 | 139.20 | 141.90 | 133.65 | 137.00 | 137.00 | -1.55% | 1,513,863 |
| Jan 16, 2026 | 140.00 | 140.95 | 138.30 | 139.15 | 139.15 | -0.11% | 630,675 |
| Jan 14, 2026 | 141.65 | 142.60 | 138.80 | 139.30 | 139.30 | -1.42% | 649,113 |
| Jan 13, 2026 | 142.60 | 143.10 | 139.60 | 141.30 | 141.30 | -0.53% | 1,188,676 |
| Jan 12, 2026 | 139.30 | 144.60 | 138.35 | 142.05 | 142.05 | 2.60% | 5,182,896 |
| Jan 9, 2026 | 150.00 | 160.30 | 137.50 | 138.45 | 138.45 | -7.76% | 18,461,320 |
| Jan 8, 2026 | 152.70 | 154.35 | 149.05 | 150.10 | 150.10 | -3.00% | 1,128,053 |
| Jan 7, 2026 | 146.95 | 156.35 | 144.15 | 154.75 | 154.75 | 4.49% | 7,472,726 |
| Jan 6, 2026 | 135.40 | 153.35 | 133.25 | 148.10 | 148.10 | 10.28% | 3,790,587 |
| Jan 5, 2026 | 134.90 | 135.20 | 133.20 | 134.30 | 134.30 | -0.04% | 144,980 |
| Jan 2, 2026 | 133.95 | 134.75 | 132.85 | 134.35 | 134.35 | 0.71% | 424,303 |
| Jan 1, 2026 | 134.30 | 134.55 | 132.85 | 133.40 | 133.40 | -0.63% | 237,523 |
| Dec 31, 2025 | 132.10 | 135.50 | 132.10 | 134.25 | 134.25 | 1.67% | 477,916 |
| Dec 30, 2025 | 133.70 | 133.70 | 131.35 | 132.05 | 132.05 | -1.27% | 293,256 |
| Dec 29, 2025 | 135.30 | 135.70 | 133.00 | 133.75 | 133.75 | -1.18% | 313,726 |
| Dec 26, 2025 | 137.35 | 137.40 | 133.45 | 135.35 | 135.35 | -2.73% | 1,117,938 |
| Dec 24, 2025 | 141.55 | 143.45 | 138.90 | 139.15 | 139.15 | -2.08% | 315,343 |
| Dec 23, 2025 | 140.85 | 143.15 | 140.75 | 142.10 | 142.10 | 0.82% | 263,391 |
| Dec 22, 2025 | 141.40 | 142.55 | 140.60 | 140.95 | 140.95 | -0.32% | 282,662 |
| Dec 19, 2025 | 140.30 | 141.70 | 138.80 | 141.40 | 141.40 | 1.22% | 81,660 |
| Dec 18, 2025 | 140.05 | 141.80 | 138.50 | 139.70 | 139.70 | -0.39% | 253,123 |
| Dec 17, 2025 | 139.30 | 141.30 | 139.30 | 140.25 | 140.25 | -0.07% | 77,292 |
| Dec 16, 2025 | 141.90 | 142.95 | 140.00 | 140.35 | 140.35 | -1.34% | 92,743 |
| Dec 15, 2025 | 143.15 | 144.25 | 142.05 | 142.25 | 142.25 | -0.63% | 158,242 |
| Dec 12, 2025 | 142.80 | 143.95 | 141.65 | 143.15 | 143.15 | 0.49% | 317,071 |
| Dec 11, 2025 | 139.45 | 142.80 | 137.70 | 142.45 | 142.45 | 2.19% | 137,824 |
| Dec 10, 2025 | 142.80 | 143.25 | 138.95 | 139.40 | 139.40 | -1.24% | 137,653 |
| Dec 9, 2025 | 140.25 | 142.30 | 140.15 | 141.15 | 141.15 | -0.53% | 180,848 |
| Dec 8, 2025 | 144.80 | 146.00 | 140.75 | 141.90 | 141.90 | -2.37% | 399,816 |
| Dec 5, 2025 | 147.80 | 148.45 | 144.45 | 145.35 | 145.35 | -1.72% | 116,430 |
| Dec 4, 2025 | 150.55 | 151.75 | 147.30 | 147.90 | 147.90 | -0.64% | 463,879 |
| Dec 3, 2025 | 148.50 | 149.40 | 145.75 | 148.85 | 148.85 | 0.27% | 264,894 |
| Dec 2, 2025 | 146.55 | 150.50 | 145.10 | 148.45 | 148.45 | 1.19% | 1,230,719 |
| Dec 1, 2025 | 139.65 | 147.70 | 139.65 | 146.70 | 146.70 | 5.27% | 2,402,378 |
| Nov 28, 2025 | 140.85 | 143.05 | 137.80 | 139.35 | 139.35 | -1.10% | 523,659 |
| Nov 27, 2025 | 141.60 | 141.75 | 139.90 | 140.90 | 140.90 | -0.60% | 262,432 |
| Nov 26, 2025 | 140.20 | 142.95 | 139.70 | 141.75 | 141.75 | 1.00% | 372,665 |
| Nov 25, 2025 | 140.20 | 142.30 | 139.90 | 140.35 | 140.35 | 0.11% | 112,133 |
| Nov 24, 2025 | 141.60 | 143.00 | 139.95 | 140.20 | 140.20 | -0.60% | 159,360 |
| Nov 21, 2025 | 143.00 | 145.15 | 140.50 | 141.05 | 141.05 | -1.50% | 661,708 |
| Nov 20, 2025 | 137.35 | 143.70 | 137.35 | 143.20 | 143.20 | 4.49% | 708,006 |
| Nov 19, 2025 | 136.55 | 137.30 | 135.00 | 137.05 | 137.05 | 0.29% | 337,698 |
| Nov 18, 2025 | 137.95 | 137.95 | 136.40 | 136.65 | 136.65 | -0.69% | 229,486 |
| Nov 17, 2025 | 137.60 | 139.35 | 137.35 | 137.60 | 137.60 | - | 290,790 |
| Nov 14, 2025 | 138.30 | 138.50 | 136.60 | 137.60 | 137.60 | -0.58% | 125,262 |
| Nov 13, 2025 | 139.75 | 140.30 | 138.30 | 138.40 | 138.40 | -0.72% | 193,304 |
| Nov 12, 2025 | 139.95 | 139.95 | 138.80 | 139.40 | 139.40 | 0.07% | 116,970 |