Indian Energy Exchange Limited (BOM:540750)
India · Delayed Price · Currency is INR 104.75
+0.65 (0.62%)
At close: Oct 6, 2026
BOM:540750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 106.10 | 106.10 | 104.45 | 104.75 | 104.75 | 0.62% | 168,804 |
| Oct 5, 2026 | 105.70 | 106.55 | 103.90 | 104.10 | 104.10 | -1.84% | 318,106 |
| Oct 1, 2026 | 107.00 | 107.40 | 104.20 | 106.05 | 106.05 | -0.89% | 327,416 |
| Sep 30, 2026 | 106.65 | 108.75 | 106.60 | 107.00 | 107.00 | 0.38% | 365,209 |
| Sep 29, 2026 | 111.20 | 111.20 | 106.50 | 106.60 | 106.60 | -4.18% | 371,374 |
| Sep 28, 2026 | 112.50 | 112.80 | 110.90 | 111.25 | 111.25 | -1.33% | 275,420 |
| Sep 25, 2026 | 111.25 | 112.85 | 110.95 | 112.75 | 112.75 | 0.80% | 231,164 |
| Sep 24, 2026 | 112.50 | 112.55 | 111.05 | 111.85 | 111.85 | -1.24% | 345,680 |
| Sep 23, 2026 | 112.90 | 113.95 | 112.70 | 113.25 | 113.25 | -0.04% | 256,654 |
| Sep 22, 2026 | 113.90 | 114.15 | 112.15 | 113.30 | 113.30 | -0.44% | 214,638 |
| Sep 21, 2026 | 115.50 | 115.75 | 113.65 | 113.80 | 113.80 | -0.52% | 131,899 |
| Sep 18, 2026 | 112.95 | 114.60 | 112.95 | 114.40 | 114.40 | 0.53% | 210,393 |
| Sep 17, 2026 | 112.05 | 113.80 | 111.70 | 113.80 | 113.80 | 1.83% | 123,570 |
| Sep 16, 2026 | 112.00 | 112.40 | 110.30 | 111.75 | 111.75 | -0.40% | 410,348 |
| Sep 15, 2026 | 113.75 | 114.55 | 111.80 | 112.20 | 112.20 | -1.54% | 457,935 |
| Sep 11, 2026 | 116.20 | 116.20 | 113.00 | 113.95 | 113.95 | -2.15% | 527,423 |
| Sep 10, 2026 | 117.60 | 118.65 | 116.10 | 116.45 | 116.45 | -1.40% | 327,180 |
| Sep 9, 2026 | 116.15 | 118.80 | 115.85 | 118.10 | 118.10 | 1.37% | 137,198 |
| Sep 8, 2026 | 117.55 | 117.95 | 116.05 | 116.50 | 116.50 | -0.81% | 225,273 |
| Sep 7, 2026 | 119.50 | 120.00 | 117.25 | 117.45 | 117.45 | -1.72% | 325,315 |
| Sep 4, 2026 | 121.90 | 121.90 | 118.55 | 119.50 | 119.50 | 0.50% | 544,128 |
| Sep 3, 2026 | 119.15 | 120.20 | 118.80 | 118.90 | 118.90 | -0.21% | 185,663 |
| Sep 2, 2026 | 119.00 | 119.30 | 117.80 | 119.15 | 119.15 | - | 1,601,976 |
| Sep 1, 2026 | 120.65 | 120.85 | 118.80 | 119.15 | 119.15 | -0.83% | 176,656 |
| Aug 31, 2026 | 121.80 | 121.95 | 119.70 | 120.15 | 120.15 | -1.11% | 160,571 |
| Aug 28, 2026 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | -0.41% | 145,364 |
| Aug 27, 2026 | 122.15 | 122.90 | 121.65 | 122.00 | 122.00 | 0.04% | 116,104 |
| Aug 26, 2026 | 123.30 | 125.05 | 121.70 | 121.95 | 121.95 | -1.89% | 418,082 |
| Aug 25, 2026 | 123.20 | 124.30 | 122.50 | 124.30 | 124.30 | 0.97% | 234,317 |
| Aug 24, 2026 | 124.00 | 124.85 | 122.90 | 123.10 | 123.10 | -0.44% | 112,465 |
| Aug 21, 2026 | 123.25 | 124.45 | 123.25 | 123.65 | 123.65 | - | 187,512 |
| Aug 20, 2026 | 123.75 | 125.10 | 122.45 | 123.65 | 123.65 | 0.04% | 190,177 |
| Aug 19, 2026 | 124.90 | 124.90 | 122.20 | 123.60 | 123.60 | -0.28% | 103,399 |
| Aug 18, 2026 | 126.75 | 126.75 | 123.75 | 123.95 | 123.95 | -0.96% | 135,456 |
| Aug 17, 2026 | 124.95 | 125.40 | 123.75 | 125.15 | 125.15 | 0.72% | 103,245 |
| Aug 14, 2026 | 125.35 | 125.50 | 123.85 | 124.25 | 124.25 | -0.72% | 83,005 |
| Aug 13, 2026 | 125.95 | 125.95 | 124.75 | 125.15 | 125.15 | -0.99% | 229,277 |
| Aug 12, 2026 | 127.15 | 127.15 | 123.95 | 126.40 | 126.40 | 0.68% | 115,116 |
| Aug 11, 2026 | 127.50 | 127.50 | 125.20 | 125.55 | 125.55 | -0.52% | 113,130 |
| Aug 10, 2026 | 126.15 | 127.60 | 125.65 | 126.20 | 126.20 | -1.25% | 251,914 |
| Aug 7, 2026 | 128.40 | 128.60 | 126.60 | 127.80 | 127.80 | -0.16% | 115,524 |
| Aug 6, 2026 | 129.90 | 130.25 | 127.80 | 128.00 | 128.00 | -1.16% | 110,774 |
| Aug 5, 2026 | 130.45 | 130.90 | 129.10 | 129.50 | 129.50 | 0.43% | 159,255 |
| Aug 4, 2026 | 128.30 | 129.45 | 127.00 | 128.95 | 128.95 | 1.26% | 300,333 |
| Aug 3, 2026 | 132.95 | 133.80 | 126.15 | 127.35 | 127.35 | -3.67% | 1,067,097 |
| Jul 31, 2026 | 131.45 | 133.45 | 131.00 | 132.20 | 132.20 | 0.61% | 292,291 |
| Jul 30, 2026 | 134.20 | 134.20 | 131.00 | 131.40 | 131.40 | -2.05% | 233,274 |
| Jul 29, 2026 | 133.15 | 134.70 | 131.90 | 134.15 | 134.15 | 1.55% | 458,453 |
| Jul 28, 2026 | 126.95 | 132.45 | 126.65 | 132.10 | 132.10 | 4.30% | 725,085 |
| Jul 27, 2026 | 124.30 | 129.35 | 124.30 | 126.65 | 126.65 | 1.93% | 822,375 |