Indian Energy Exchange Limited (NSE:IEX)
India · Delayed Price · Currency is INR 139.06
-4.49 (-3.13%)
Oct 31, 2025, 3:30 PM IST
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 145.99 | 145.99 | 138.80 | 139.06 | 139.06 | -3.13% | 14,548,641 |
| Oct 30, 2025 | 149.00 | 149.32 | 140.00 | 143.55 | 143.55 | -3.44% | 18,304,555 |
| Oct 29, 2025 | 147.00 | 149.49 | 146.85 | 148.66 | 148.66 | 0.77% | 6,025,893 |
| Oct 28, 2025 | 147.00 | 149.27 | 144.87 | 147.52 | 147.52 | 0.26% | 8,935,101 |
| Oct 27, 2025 | 148.00 | 149.39 | 145.95 | 147.14 | 147.14 | 0.06% | 7,557,240 |
| Oct 24, 2025 | 144.97 | 148.49 | 144.06 | 147.05 | 147.05 | 1.75% | 12,465,685 |
| Oct 23, 2025 | 140.00 | 145.00 | 137.94 | 144.52 | 144.52 | 3.87% | 9,280,059 |
| Oct 21, 2025 | 140.00 | 140.46 | 138.61 | 139.14 | 139.14 | 0.61% | 1,759,872 |
| Oct 20, 2025 | 134.18 | 139.16 | 133.85 | 138.29 | 138.29 | 3.06% | 7,367,382 |
| Oct 17, 2025 | 134.79 | 135.03 | 133.50 | 134.18 | 134.18 | -0.45% | 4,675,489 |
| Oct 16, 2025 | 135.00 | 136.39 | 133.50 | 134.79 | 134.79 | -0.42% | 6,846,625 |
| Oct 15, 2025 | 136.09 | 136.80 | 134.65 | 135.36 | 135.36 | -0.54% | 4,802,387 |
| Oct 14, 2025 | 137.03 | 138.56 | 134.02 | 136.09 | 136.09 | -0.69% | 7,214,347 |
| Oct 13, 2025 | 139.00 | 140.00 | 136.10 | 137.03 | 137.03 | -2.03% | 6,393,814 |
| Oct 10, 2025 | 140.42 | 141.00 | 139.57 | 139.87 | 139.87 | -0.39% | 2,161,199 |
| Oct 9, 2025 | 139.00 | 140.69 | 138.86 | 140.42 | 140.42 | 0.86% | 2,093,488 |
| Oct 8, 2025 | 141.70 | 142.08 | 138.85 | 139.22 | 139.22 | -1.67% | 2,671,977 |
| Oct 7, 2025 | 142.96 | 143.60 | 141.09 | 141.58 | 141.58 | -0.68% | 2,142,047 |
| Oct 6, 2025 | 144.31 | 144.80 | 141.87 | 142.55 | 142.55 | -0.72% | 2,830,105 |
| Oct 3, 2025 | 141.77 | 143.89 | 141.60 | 143.59 | 143.59 | 1.71% | 6,885,047 |
| Oct 1, 2025 | 139.80 | 142.00 | 138.32 | 141.18 | 141.18 | 1.43% | 9,457,649 |
| Sep 30, 2025 | 140.00 | 140.24 | 137.62 | 139.19 | 139.19 | -0.38% | 3,599,755 |
| Sep 29, 2025 | 138.00 | 140.99 | 137.59 | 139.72 | 139.72 | 1.42% | 5,754,133 |
| Sep 26, 2025 | 139.09 | 140.35 | 136.75 | 137.76 | 137.76 | -1.47% | 3,531,957 |
| Sep 25, 2025 | 140.40 | 142.11 | 139.36 | 139.82 | 139.82 | -0.42% | 3,714,601 |
| Sep 24, 2025 | 143.50 | 144.00 | 140.00 | 140.41 | 140.41 | -2.43% | 4,001,048 |
| Sep 23, 2025 | 146.12 | 146.31 | 142.87 | 143.91 | 143.91 | -1.49% | 4,643,971 |
| Sep 22, 2025 | 149.00 | 149.73 | 145.85 | 146.09 | 146.09 | -1.97% | 4,666,556 |
| Sep 19, 2025 | 149.00 | 149.85 | 148.22 | 149.03 | 149.03 | 0.28% | 3,282,240 |
| Sep 18, 2025 | 149.61 | 149.76 | 146.81 | 148.61 | 148.61 | 0.11% | 6,998,033 |
| Sep 17, 2025 | 148.00 | 152.44 | 148.00 | 148.44 | 148.44 | 0.72% | 17,256,455 |
| Sep 16, 2025 | 148.08 | 148.89 | 146.57 | 147.38 | 147.38 | 0.12% | 5,543,060 |
| Sep 15, 2025 | 145.79 | 147.90 | 145.00 | 147.21 | 147.21 | 1.64% | 5,369,108 |
| Sep 12, 2025 | 143.60 | 145.90 | 143.26 | 144.84 | 144.84 | 0.99% | 3,634,402 |
| Sep 11, 2025 | 145.00 | 145.00 | 142.50 | 143.42 | 143.42 | -0.91% | 3,436,932 |
| Sep 10, 2025 | 143.59 | 145.69 | 143.41 | 144.74 | 144.74 | 1.32% | 6,265,716 |
| Sep 9, 2025 | 142.55 | 143.70 | 141.75 | 142.86 | 142.86 | 0.39% | 2,870,738 |
| Sep 8, 2025 | 143.90 | 144.00 | 141.55 | 142.30 | 142.30 | 0.25% | 2,833,263 |
| Sep 5, 2025 | 142.65 | 144.09 | 140.00 | 141.95 | 141.95 | -0.49% | 4,808,605 |
| Sep 4, 2025 | 144.00 | 144.25 | 141.92 | 142.65 | 142.65 | 0.41% | 4,500,009 |
| Sep 3, 2025 | 141.19 | 142.30 | 140.48 | 142.07 | 142.07 | 0.62% | 3,303,329 |
| Sep 2, 2025 | 143.00 | 143.75 | 140.85 | 141.19 | 141.19 | -0.72% | 3,872,440 |
| Sep 1, 2025 | 139.80 | 143.10 | 139.52 | 142.21 | 140.70 | 1.72% | 4,039,519 |
| Aug 29, 2025 | 140.00 | 141.29 | 139.26 | 139.80 | 138.32 | 0.03% | 3,949,076 |
| Aug 28, 2025 | 141.26 | 141.85 | 139.09 | 139.76 | 138.28 | -1.06% | 5,592,044 |
| Aug 26, 2025 | 144.30 | 144.45 | 140.86 | 141.26 | 139.76 | -1.81% | 6,441,292 |
| Aug 25, 2025 | 143.86 | 148.80 | 142.64 | 143.87 | 142.34 | -0.03% | 10,187,666 |
| Aug 22, 2025 | 144.00 | 146.07 | 143.43 | 143.92 | 142.39 | -0.48% | 6,706,865 |
| Aug 21, 2025 | 143.15 | 146.10 | 142.80 | 144.62 | 143.08 | 1.03% | 8,787,145 |
| Aug 20, 2025 | 141.99 | 144.15 | 140.73 | 143.15 | 141.63 | 1.10% | 7,543,910 |