Indian Energy Exchange Limited (NSE:IEX)
India · Delayed Price · Currency is INR 139.80
+0.04 (0.03%)
Aug 29, 2025, 3:30 PM IST
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 140.00 | 141.29 | 139.26 | 139.80 | 139.80 | 0.03% | 3,948,594 |
| Aug 28, 2025 | 141.26 | 141.85 | 139.09 | 139.76 | 139.76 | -1.06% | 5,592,044 |
| Aug 26, 2025 | 144.30 | 144.45 | 140.86 | 141.26 | 141.26 | -1.81% | 6,441,292 |
| Aug 25, 2025 | 143.86 | 148.80 | 142.64 | 143.87 | 143.87 | -0.03% | 10,187,666 |
| Aug 22, 2025 | 144.00 | 146.07 | 143.43 | 143.92 | 143.92 | -0.48% | 6,706,865 |
| Aug 21, 2025 | 143.15 | 146.10 | 142.80 | 144.62 | 144.62 | 1.03% | 8,787,145 |
| Aug 20, 2025 | 141.99 | 144.15 | 140.73 | 143.15 | 143.15 | 1.10% | 7,543,910 |
| Aug 19, 2025 | 140.77 | 141.99 | 138.66 | 141.59 | 141.59 | 0.41% | 7,788,677 |
| Aug 18, 2025 | 140.25 | 141.50 | 138.66 | 141.01 | 141.01 | 0.53% | 8,400,424 |
| Aug 14, 2025 | 141.00 | 141.63 | 139.03 | 140.27 | 140.27 | -0.64% | 5,839,144 |
| Aug 13, 2025 | 138.00 | 142.29 | 137.81 | 141.17 | 141.17 | 2.24% | 16,615,911 |
| Aug 12, 2025 | 137.37 | 139.13 | 135.90 | 138.08 | 138.08 | 0.13% | 10,917,993 |
| Aug 11, 2025 | 138.45 | 139.04 | 135.20 | 137.90 | 137.90 | -0.10% | 11,473,028 |
| Aug 8, 2025 | 133.46 | 139.80 | 132.64 | 138.04 | 138.04 | 3.43% | 29,027,613 |
| Aug 7, 2025 | 131.80 | 134.05 | 130.26 | 133.46 | 133.46 | 0.97% | 14,214,767 |
| Aug 6, 2025 | 133.49 | 133.53 | 131.10 | 132.18 | 132.18 | -0.98% | 11,870,382 |
| Aug 5, 2025 | 135.00 | 135.30 | 131.71 | 133.49 | 133.49 | -0.37% | 18,708,771 |
| Aug 4, 2025 | 133.30 | 134.45 | 130.65 | 133.98 | 133.98 | 1.43% | 12,654,592 |
| Aug 1, 2025 | 135.44 | 136.47 | 131.72 | 132.09 | 132.09 | -2.37% | 13,337,730 |
| Jul 31, 2025 | 135.00 | 141.50 | 133.75 | 135.30 | 135.30 | -0.55% | 28,369,765 |
| Jul 30, 2025 | 135.89 | 138.40 | 133.05 | 136.05 | 136.05 | 1.04% | 38,434,079 |
| Jul 29, 2025 | 137.30 | 138.54 | 132.00 | 134.65 | 134.65 | -3.21% | 46,588,839 |
| Jul 28, 2025 | 146.40 | 146.40 | 132.16 | 139.12 | 139.12 | -4.07% | 84,489,906 |
| Jul 25, 2025 | 137.80 | 149.40 | 136.41 | 145.02 | 145.02 | 9.60% | 298,471,535 |
| Jul 24, 2025 | 169.10 | 169.10 | 131.50 | 132.32 | 132.32 | -29.58% | 127,736,986 |
| Jul 23, 2025 | 192.70 | 193.41 | 186.61 | 187.89 | 187.89 | -2.43% | 9,214,590 |
| Jul 22, 2025 | 196.94 | 200.00 | 191.54 | 192.56 | 192.56 | -1.75% | 9,707,232 |
| Jul 21, 2025 | 202.01 | 205.00 | 195.18 | 195.99 | 195.99 | -3.52% | 7,836,870 |
| Jul 18, 2025 | 205.60 | 206.47 | 202.66 | 203.14 | 203.14 | -1.27% | 1,939,814 |
| Jul 17, 2025 | 208.01 | 208.99 | 204.60 | 205.75 | 205.75 | -1.23% | 4,645,862 |
| Jul 16, 2025 | 208.50 | 209.99 | 207.32 | 208.31 | 208.31 | -0.32% | 3,661,850 |
| Jul 15, 2025 | 207.06 | 209.40 | 206.30 | 208.98 | 208.98 | 0.89% | 3,061,720 |
| Jul 14, 2025 | 205.70 | 208.60 | 205.10 | 207.13 | 207.13 | 0.34% | 4,396,685 |
| Jul 11, 2025 | 205.50 | 208.00 | 203.20 | 206.43 | 206.43 | 0.02% | 3,543,960 |
| Jul 10, 2025 | 208.00 | 209.70 | 205.51 | 206.38 | 206.38 | -0.76% | 5,122,463 |
| Jul 9, 2025 | 201.00 | 211.75 | 199.05 | 207.96 | 207.96 | 3.47% | 23,167,001 |
| Jul 8, 2025 | 198.92 | 202.50 | 198.00 | 200.99 | 200.99 | 0.83% | 8,012,831 |
| Jul 7, 2025 | 197.50 | 199.60 | 196.22 | 199.33 | 199.33 | 0.86% | 3,414,788 |
| Jul 4, 2025 | 198.80 | 200.69 | 196.01 | 197.63 | 197.63 | -0.06% | 5,507,326 |
| Jul 3, 2025 | 195.90 | 199.00 | 194.20 | 197.75 | 197.75 | 1.29% | 5,983,801 |
| Jul 2, 2025 | 193.09 | 196.80 | 192.96 | 195.24 | 195.24 | 1.11% | 7,017,146 |
| Jul 1, 2025 | 194.00 | 194.11 | 191.61 | 193.09 | 193.09 | -0.01% | 5,051,293 |
| Jun 30, 2025 | 190.01 | 193.50 | 189.75 | 193.11 | 193.11 | 2.02% | 5,838,078 |
| Jun 27, 2025 | 190.20 | 192.10 | 187.60 | 189.28 | 189.28 | -0.45% | 7,150,860 |
| Jun 26, 2025 | 188.00 | 191.00 | 186.06 | 190.14 | 190.14 | 0.60% | 7,789,161 |
| Jun 25, 2025 | 189.00 | 194.34 | 188.15 | 189.01 | 189.01 | 0.66% | 8,160,730 |
| Jun 24, 2025 | 184.50 | 189.52 | 184.15 | 187.77 | 187.77 | 2.84% | 9,357,972 |
| Jun 23, 2025 | 181.10 | 183.38 | 180.00 | 182.58 | 182.58 | 0.04% | 2,886,661 |
| Jun 20, 2025 | 179.00 | 183.00 | 178.86 | 182.51 | 182.51 | 2.05% | 4,394,466 |
| Jun 19, 2025 | 183.40 | 185.90 | 178.50 | 178.85 | 178.85 | -2.43% | 5,713,629 |