Indian Energy Exchange Limited (BOM:540750)
India · Delayed Price · Currency is INR 123.90
-2.00 (-1.59%)
At close: Feb 13, 2026
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 135.30 | 135.70 | 133.00 | 133.75 | 132.16 | -1.18% | 313,726 |
| Dec 26, 2025 | 137.35 | 137.40 | 133.45 | 135.35 | 133.74 | -2.73% | 1,117,938 |
| Dec 24, 2025 | 141.55 | 143.45 | 138.90 | 139.15 | 137.50 | -2.08% | 315,343 |
| Dec 23, 2025 | 140.85 | 143.15 | 140.75 | 142.10 | 140.41 | 0.82% | 263,391 |
| Dec 22, 2025 | 141.40 | 142.55 | 140.60 | 140.95 | 139.28 | -0.32% | 282,662 |
| Dec 19, 2025 | 140.30 | 141.70 | 138.80 | 141.40 | 139.72 | 1.22% | 81,660 |
| Dec 18, 2025 | 140.05 | 141.80 | 138.50 | 139.70 | 138.04 | -0.39% | 253,123 |
| Dec 17, 2025 | 139.30 | 141.30 | 139.30 | 140.25 | 138.58 | -0.07% | 77,292 |
| Dec 16, 2025 | 141.90 | 142.95 | 140.00 | 140.35 | 138.68 | -1.34% | 92,743 |
| Dec 15, 2025 | 143.15 | 144.25 | 142.05 | 142.25 | 140.56 | -0.63% | 158,242 |
| Dec 12, 2025 | 142.80 | 143.95 | 141.65 | 143.15 | 141.45 | 0.49% | 317,071 |
| Dec 11, 2025 | 139.45 | 142.80 | 137.70 | 142.45 | 140.76 | 2.19% | 137,824 |
| Dec 10, 2025 | 142.80 | 143.25 | 138.95 | 139.40 | 137.74 | -1.24% | 137,653 |
| Dec 9, 2025 | 140.25 | 142.30 | 140.15 | 141.15 | 139.47 | -0.53% | 180,848 |
| Dec 8, 2025 | 144.80 | 146.00 | 140.75 | 141.90 | 140.21 | -2.37% | 399,816 |
| Dec 5, 2025 | 147.80 | 148.45 | 144.45 | 145.35 | 143.62 | -1.72% | 116,430 |
| Dec 4, 2025 | 150.55 | 151.75 | 147.30 | 147.90 | 146.14 | -0.64% | 463,879 |