Indian Energy Exchange Limited (BOM:540750)
India · Delayed Price · Currency is INR 125.35
-0.65 (-0.52%)
At close: Apr 30, 2026
BOM:540750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 126.00 | 126.00 | 123.75 | 125.35 | 125.35 | -0.52% | 246,046 |
| Apr 29, 2026 | 126.40 | 127.45 | 125.60 | 126.00 | 126.00 | 0.04% | 425,000 |
| Apr 28, 2026 | 126.70 | 127.60 | 125.40 | 125.95 | 125.95 | -0.40% | 465,780 |
| Apr 27, 2026 | 123.05 | 127.30 | 122.30 | 126.45 | 126.45 | 2.60% | 831,707 |
| Apr 24, 2026 | 128.65 | 129.60 | 122.40 | 123.25 | 123.25 | -2.88% | 786,102 |
| Apr 23, 2026 | 125.95 | 128.00 | 125.00 | 126.90 | 126.90 | 0.87% | 804,407 |
| Apr 22, 2026 | 126.95 | 126.95 | 125.45 | 125.80 | 125.80 | -0.20% | 260,735 |
| Apr 21, 2026 | 124.05 | 127.30 | 124.05 | 126.05 | 126.05 | 0.80% | 1,007,831 |
| Apr 20, 2026 | 133.00 | 133.00 | 124.30 | 125.05 | 125.05 | -7.81% | 1,236,112 |
| Apr 17, 2026 | 135.00 | 136.70 | 134.35 | 135.65 | 135.65 | 1.01% | 221,861 |
| Apr 16, 2026 | 134.00 | 135.00 | 132.30 | 134.30 | 134.30 | 1.21% | 383,468 |
| Apr 15, 2026 | 131.00 | 133.10 | 130.40 | 132.70 | 132.70 | 2.75% | 891,411 |
| Apr 13, 2026 | 127.95 | 131.30 | 126.45 | 129.15 | 129.15 | -0.65% | 465,910 |
| Apr 10, 2026 | 130.00 | 131.45 | 129.00 | 130.00 | 130.00 | 0.31% | 142,567 |
| Apr 9, 2026 | 129.00 | 130.00 | 126.80 | 129.60 | 129.60 | 0.12% | 381,010 |
| Apr 8, 2026 | 129.85 | 130.25 | 128.05 | 129.45 | 129.45 | 2.09% | 360,699 |
| 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 |