Indian Energy Exchange Limited (NSE:IEX)
India · Delayed Price · Currency is INR 132.18
-1.31 (-0.98%)
Aug 6, 2025, 3:30 PM IST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 133.49 | 133.53 | 131.11 | 131.39 | 131.39 | -1.57% | 18,708,930 |
| Aug 5, 2025 | 135.00 | 135.30 | 131.71 | 133.49 | 133.49 | -0.37% | 18,707,767 |
| 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 |
| Jun 18, 2025 | 186.76 | 188.00 | 182.78 | 183.31 | 183.31 | -1.85% | 5,428,591 |
| Jun 17, 2025 | 190.19 | 190.90 | 185.58 | 186.76 | 186.76 | -1.76% | 7,294,833 |
| Jun 16, 2025 | 187.22 | 191.08 | 183.70 | 190.10 | 190.10 | 1.54% | 7,804,072 |
| Jun 13, 2025 | 187.01 | 189.00 | 186.00 | 187.22 | 187.22 | -1.57% | 7,101,481 |
| Jun 12, 2025 | 195.00 | 196.33 | 188.93 | 190.21 | 190.21 | -1.79% | 22,026,039 |
| Jun 11, 2025 | 211.60 | 214.20 | 188.59 | 193.68 | 193.68 | -7.78% | 71,166,193 |
| Jun 10, 2025 | 210.90 | 212.00 | 207.70 | 210.01 | 210.01 | 0.33% | 12,648,712 |
| Jun 9, 2025 | 203.65 | 215.40 | 203.50 | 209.31 | 209.31 | 3.55% | 35,814,295 |
| Jun 6, 2025 | 200.19 | 204.35 | 198.57 | 202.13 | 202.13 | 1.40% | 12,286,701 |
| Jun 5, 2025 | 203.00 | 203.59 | 195.62 | 199.33 | 199.33 | -1.33% | 10,137,602 |
| Jun 4, 2025 | 202.00 | 204.50 | 197.00 | 202.01 | 202.01 | 0.42% | 17,829,093 |
| Jun 3, 2025 | 201.00 | 203.00 | 199.10 | 201.17 | 201.17 | 0.27% | 4,776,429 |
| Jun 2, 2025 | 200.50 | 203.35 | 198.67 | 200.63 | 200.63 | 0.04% | 7,869,316 |
| May 30, 2025 | 199.81 | 203.19 | 197.52 | 200.55 | 200.55 | 0.37% | 10,105,269 |
| May 29, 2025 | 197.81 | 200.50 | 197.21 | 199.81 | 199.81 | 1.01% | 5,167,254 |