Indian Energy Exchange Limited (NSE:IEX)
India · Delayed Price · Currency is INR 141.40
+1.64 (1.17%)
At close: Dec 19, 2025
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 140.00 | 141.75 | 138.72 | 141.40 | 141.40 | 1.17% | 4,243,823 |
| Dec 18, 2025 | 139.80 | 141.82 | 138.50 | 139.76 | 139.76 | -0.33% | 3,284,400 |
| Dec 17, 2025 | 140.00 | 141.49 | 139.88 | 140.22 | 140.22 | -0.13% | 1,928,963 |
| Dec 16, 2025 | 141.50 | 143.19 | 140.00 | 140.40 | 140.40 | -1.35% | 3,165,431 |
| Dec 15, 2025 | 143.15 | 144.15 | 142.01 | 142.32 | 142.32 | -0.61% | 2,866,964 |
| Dec 12, 2025 | 143.03 | 143.95 | 141.66 | 143.20 | 143.20 | 0.53% | 3,301,998 |
| Dec 11, 2025 | 140.00 | 142.85 | 137.65 | 142.45 | 142.45 | 2.14% | 5,319,103 |
| Dec 10, 2025 | 141.19 | 143.25 | 138.91 | 139.47 | 139.47 | -1.22% | 5,525,570 |
| Dec 9, 2025 | 141.00 | 142.40 | 140.11 | 141.19 | 141.19 | -0.51% | 4,741,807 |
| Dec 8, 2025 | 145.00 | 145.83 | 140.82 | 141.91 | 141.91 | -2.34% | 4,376,767 |
| Dec 5, 2025 | 147.10 | 148.47 | 144.41 | 145.31 | 145.31 | -1.77% | 3,946,371 |
| Dec 4, 2025 | 151.00 | 151.76 | 147.14 | 147.93 | 147.93 | -0.64% | 12,842,830 |
| Dec 3, 2025 | 148.80 | 149.38 | 145.70 | 148.89 | 148.89 | 0.24% | 9,229,144 |
| Dec 2, 2025 | 146.46 | 150.53 | 145.09 | 148.54 | 148.54 | 1.25% | 16,665,160 |
| Dec 1, 2025 | 140.00 | 147.75 | 139.92 | 146.70 | 146.70 | 5.32% | 32,323,750 |
| Nov 28, 2025 | 141.00 | 143.00 | 137.77 | 139.29 | 139.29 | -1.14% | 11,180,300 |
| Nov 27, 2025 | 141.77 | 142.00 | 140.00 | 140.90 | 140.90 | -0.61% | 4,094,515 |
| Nov 26, 2025 | 140.40 | 142.94 | 140.00 | 141.76 | 141.76 | 1.08% | 3,500,889 |
| Nov 25, 2025 | 140.29 | 142.30 | 139.80 | 140.24 | 140.24 | -0.04% | 4,477,483 |
| Nov 24, 2025 | 141.79 | 142.05 | 140.00 | 140.29 | 140.29 | -0.59% | 4,973,886 |
| Nov 21, 2025 | 143.00 | 145.19 | 140.48 | 141.12 | 141.12 | -1.40% | 9,713,151 |
| Nov 20, 2025 | 137.50 | 143.73 | 137.30 | 143.13 | 143.13 | 4.39% | 24,915,170 |
| Nov 19, 2025 | 136.73 | 137.25 | 135.01 | 137.11 | 137.11 | 0.34% | 3,528,588 |
| Nov 18, 2025 | 137.61 | 138.26 | 136.40 | 136.65 | 136.65 | -0.65% | 1,926,629 |
| Nov 17, 2025 | 137.70 | 139.44 | 137.42 | 137.55 | 137.55 | - | 3,264,778 |
| Nov 14, 2025 | 138.45 | 138.80 | 136.57 | 137.55 | 137.55 | -0.65% | 2,461,071 |
| Nov 13, 2025 | 139.60 | 140.30 | 138.25 | 138.45 | 138.45 | -0.70% | 3,261,261 |
| Nov 12, 2025 | 139.46 | 139.98 | 138.75 | 139.43 | 139.43 | 0.06% | 2,775,641 |
| Nov 11, 2025 | 140.00 | 140.04 | 137.56 | 139.34 | 139.34 | -0.17% | 3,851,447 |
| Nov 10, 2025 | 139.65 | 140.80 | 138.85 | 139.58 | 139.58 | 0.45% | 3,498,788 |
| Nov 7, 2025 | 137.50 | 140.57 | 136.17 | 138.96 | 138.96 | 0.59% | 8,004,546 |
| Nov 6, 2025 | 138.15 | 140.00 | 135.64 | 138.14 | 138.14 | 0.35% | 6,201,879 |
| Nov 4, 2025 | 141.00 | 142.33 | 137.26 | 137.66 | 137.66 | -1.68% | 5,938,097 |
| Nov 3, 2025 | 140.09 | 140.50 | 138.00 | 140.01 | 140.01 | 0.68% | 4,720,034 |
| Oct 31, 2025 | 145.99 | 145.99 | 138.80 | 139.06 | 139.06 | -3.13% | 14,549,710 |
| Oct 30, 2025 | 149.00 | 149.32 | 140.00 | 143.55 | 143.55 | -3.44% | 18,304,550 |
| 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% | 12,465,680 |
| 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 |