Indian Energy Exchange Limited (BOM:540750)
India · Delayed Price · Currency is INR 122.85
+1.80 (1.49%)
At close: Mar 11, 2026
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 130.25 | 132.95 | 128.00 | 128.40 | 126.87 | -1.42% | 509,076 |
| Jan 20, 2026 | 136.35 | 136.80 | 129.80 | 130.25 | 128.70 | -4.93% | 1,784,936 |
| Jan 19, 2026 | 139.20 | 141.90 | 133.65 | 137.00 | 135.37 | -1.55% | 1,513,863 |
| Jan 16, 2026 | 140.00 | 140.95 | 138.30 | 139.15 | 137.50 | -0.11% | 630,675 |
| Jan 14, 2026 | 141.65 | 142.60 | 138.80 | 139.30 | 137.64 | -1.42% | 649,113 |
| Jan 13, 2026 | 142.60 | 143.10 | 139.60 | 141.30 | 139.62 | -0.53% | 1,188,676 |
| Jan 12, 2026 | 139.30 | 144.60 | 138.35 | 142.05 | 140.36 | 2.60% | 5,182,896 |
| Jan 9, 2026 | 150.00 | 160.30 | 137.50 | 138.45 | 136.81 | -7.76% | 18,461,320 |
| Jan 8, 2026 | 152.70 | 154.35 | 149.05 | 150.10 | 148.32 | -3.00% | 1,128,053 |
| Jan 7, 2026 | 146.95 | 156.35 | 144.15 | 154.75 | 152.91 | 4.49% | 7,472,726 |
| Jan 6, 2026 | 135.40 | 153.35 | 133.25 | 148.10 | 146.34 | 10.28% | 3,790,587 |
| Jan 5, 2026 | 134.90 | 135.20 | 133.20 | 134.30 | 132.70 | -0.04% | 144,980 |
| Jan 2, 2026 | 133.95 | 134.75 | 132.85 | 134.35 | 132.75 | 0.71% | 424,303 |
| Jan 1, 2026 | 134.30 | 134.55 | 132.85 | 133.40 | 131.82 | -0.63% | 237,523 |
| Dec 31, 2025 | 132.10 | 135.50 | 132.10 | 134.25 | 132.65 | 1.67% | 477,916 |
| Dec 30, 2025 | 133.70 | 133.70 | 131.35 | 132.05 | 130.48 | -1.27% | 293,256 |