Indian Energy Exchange Limited (NSE:IEX)
India · Delayed Price · Currency is INR 118.84
-2.84 (-2.33%)
At close: Mar 27, 2026
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 120.50 | 124.00 | 120.12 | 121.68 | 121.68 | 1.72% | 7,993,787 |
| Mar 24, 2026 | 117.80 | 120.00 | 115.50 | 119.62 | 119.62 | 3.67% | 5,996,523 |
| Mar 23, 2026 | 118.71 | 119.42 | 114.72 | 115.38 | 115.38 | -4.27% | 7,773,470 |
| Mar 20, 2026 | 119.70 | 121.80 | 119.01 | 120.53 | 120.53 | 1.93% | 5,086,862 |
| Mar 19, 2026 | 120.50 | 121.79 | 117.69 | 118.25 | 118.25 | -3.91% | 4,867,877 |
| Mar 18, 2026 | 120.23 | 124.10 | 120.02 | 123.06 | 123.06 | 2.65% | 4,931,026 |
| Mar 17, 2026 | 119.35 | 120.80 | 118.76 | 119.88 | 119.88 | 0.91% | 4,736,128 |
| Mar 16, 2026 | 120.28 | 120.89 | 117.19 | 118.80 | 118.80 | -1.21% | 6,559,285 |
| Mar 13, 2026 | 122.50 | 124.19 | 119.98 | 120.25 | 120.25 | -2.04% | 5,204,393 |
| Mar 12, 2026 | 122.50 | 124.48 | 119.87 | 122.76 | 122.76 | -0.07% | 5,791,203 |
| Mar 11, 2026 | 122.00 | 126.19 | 122.00 | 122.85 | 122.85 | 1.42% | 8,946,792 |
| Mar 10, 2026 | 121.41 | 122.13 | 119.60 | 121.13 | 121.13 | 0.72% | 7,651,092 |
| Mar 9, 2026 | 119.01 | 120.75 | 117.50 | 120.26 | 120.26 | -1.23% | 7,843,517 |
| Mar 6, 2026 | 121.01 | 123.50 | 121.01 | 121.76 | 121.76 | 0.11% | 4,351,385 |
| Mar 5, 2026 | 120.40 | 121.95 | 119.10 | 121.63 | 121.63 | 2.56% | 5,657,344 |
| Mar 4, 2026 | 120.27 | 120.91 | 117.84 | 118.59 | 118.59 | -2.41% | 5,236,510 |
| Mar 2, 2026 | 122.14 | 124.27 | 120.52 | 121.52 | 121.52 | -3.28% | 6,617,593 |
| Feb 27, 2026 | 127.50 | 128.20 | 125.07 | 125.64 | 125.64 | -1.47% | 5,072,021 |
| Feb 26, 2026 | 128.70 | 130.70 | 126.81 | 127.51 | 127.51 | -0.16% | 5,828,741 |
| Feb 25, 2026 | 125.63 | 129.00 | 125.63 | 127.72 | 127.72 | 1.66% | 5,525,290 |
| Feb 24, 2026 | 125.50 | 126.50 | 124.50 | 125.63 | 125.63 | -0.07% | 6,405,727 |
| Feb 23, 2026 | 125.75 | 126.52 | 124.70 | 125.72 | 125.72 | 0.24% | 4,319,720 |
| Feb 20, 2026 | 123.87 | 125.89 | 123.22 | 125.42 | 125.42 | 1.25% | 3,070,434 |
| Feb 19, 2026 | 126.01 | 126.49 | 123.36 | 123.87 | 123.87 | -1.79% | 2,945,718 |
| Feb 18, 2026 | 126.22 | 127.08 | 125.00 | 126.13 | 126.13 | -0.10% | 4,736,952 |
| Feb 17, 2026 | 124.70 | 126.45 | 124.26 | 126.25 | 126.25 | 1.02% | 4,016,445 |
| Feb 16, 2026 | 123.50 | 125.16 | 122.28 | 124.97 | 124.97 | 0.82% | 5,033,142 |
| Feb 13, 2026 | 125.01 | 125.29 | 119.38 | 123.95 | 123.95 | -1.56% | 19,551,693 |
| Feb 12, 2026 | 127.16 | 127.16 | 125.60 | 125.91 | 125.91 | -0.98% | 4,363,115 |
| Feb 11, 2026 | 126.93 | 127.65 | 125.03 | 127.16 | 127.16 | 0.81% | 6,289,575 |
| Feb 10, 2026 | 125.99 | 127.65 | 125.04 | 126.14 | 126.14 | 0.64% | 9,592,050 |
| Feb 9, 2026 | 121.50 | 126.21 | 120.43 | 125.34 | 125.34 | 3.64% | 11,646,070 |
| Feb 6, 2026 | 124.85 | 125.00 | 119.85 | 120.94 | 120.94 | -3.13% | 11,969,640 |
| Feb 5, 2026 | 127.70 | 127.75 | 124.45 | 124.85 | 124.85 | -2.22% | 5,486,599 |
| Feb 4, 2026 | 126.00 | 128.09 | 124.89 | 127.69 | 127.69 | 1.13% | 6,394,701 |
| Feb 3, 2026 | 126.51 | 128.17 | 124.26 | 126.26 | 124.76 | 2.97% | 7,786,225 |
| Feb 2, 2026 | 125.00 | 125.59 | 119.00 | 122.62 | 121.16 | -1.80% | 14,961,480 |
| Feb 1, 2026 | 127.00 | 128.36 | 122.06 | 124.87 | 123.39 | -1.51% | 6,836,901 |
| Jan 30, 2026 | 127.42 | 127.80 | 125.80 | 126.79 | 125.28 | -0.62% | 6,667,712 |
| Jan 29, 2026 | 129.00 | 129.47 | 125.94 | 127.58 | 126.06 | -0.88% | 11,054,190 |
| Jan 28, 2026 | 127.55 | 128.89 | 126.57 | 128.71 | 127.18 | 0.91% | 6,873,060 |
| Jan 27, 2026 | 128.16 | 128.60 | 125.28 | 127.55 | 126.03 | 0.02% | 14,328,600 |
| Jan 23, 2026 | 131.40 | 132.45 | 127.06 | 127.53 | 126.01 | -2.69% | 9,239,745 |
| Jan 22, 2026 | 130.00 | 132.99 | 128.84 | 131.06 | 129.50 | 2.06% | 8,399,163 |
| Jan 21, 2026 | 130.30 | 132.44 | 128.00 | 128.42 | 126.89 | -1.44% | 15,213,150 |
| Jan 20, 2026 | 136.50 | 136.99 | 129.73 | 130.29 | 128.74 | -4.90% | 18,921,690 |
| Jan 19, 2026 | 139.00 | 141.90 | 133.41 | 137.00 | 135.37 | -1.64% | 30,192,610 |
| Jan 16, 2026 | 140.00 | 140.95 | 138.24 | 139.29 | 137.64 | -0.06% | 10,228,950 |
| Jan 14, 2026 | 141.73 | 142.60 | 138.76 | 139.37 | 137.71 | -1.37% | 9,549,194 |
| Jan 13, 2026 | 142.99 | 143.14 | 139.62 | 141.31 | 139.63 | -0.50% | 14,795,530 |