Indian Energy Exchange Limited (BOM:540750)
India · Delayed Price · Currency is INR 141.55
-0.90 (-0.63%)
At close: Oct 7, 2025
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 140.95 | 141.95 | 138.70 | 141.60 | 141.60 | 0.46% | 295,627 |
| Aug 18, 2025 | 140.05 | 141.50 | 138.70 | 140.95 | 140.95 | 0.50% | 200,938 |
| Aug 14, 2025 | 141.05 | 141.75 | 139.00 | 140.25 | 140.25 | -0.57% | 178,839 |
| Aug 13, 2025 | 137.85 | 142.30 | 137.85 | 141.05 | 141.05 | 2.21% | 556,232 |
| Aug 12, 2025 | 137.55 | 139.15 | 135.90 | 138.00 | 138.00 | 0.07% | 550,360 |
| Aug 11, 2025 | 139.30 | 139.30 | 135.25 | 137.90 | 137.90 | -0.07% | 347,578 |
| Aug 8, 2025 | 133.25 | 139.75 | 132.60 | 138.00 | 138.00 | 3.29% | 2,099,091 |
| Aug 7, 2025 | 132.00 | 134.00 | 130.35 | 133.60 | 133.60 | 1.10% | 536,030 |
| Aug 6, 2025 | 133.35 | 133.75 | 131.05 | 132.15 | 132.15 | -1.01% | 798,301 |
| Aug 5, 2025 | 135.35 | 135.35 | 131.80 | 133.50 | 133.50 | -0.37% | 1,364,816 |
| Aug 4, 2025 | 133.65 | 134.50 | 130.70 | 134.00 | 134.00 | 1.40% | 1,221,167 |
| Aug 1, 2025 | 135.30 | 136.45 | 131.75 | 132.15 | 132.15 | -2.33% | 1,328,239 |
| Jul 31, 2025 | 134.80 | 141.50 | 133.95 | 135.30 | 135.30 | -0.51% | 1,596,904 |
| Jul 30, 2025 | 135.60 | 138.50 | 133.00 | 136.00 | 136.00 | 0.97% | 3,179,742 |
| Jul 29, 2025 | 137.60 | 138.45 | 132.00 | 134.70 | 134.70 | -3.09% | 3,182,004 |