Indian Energy Exchange Limited (NSE:IEX)
India · Delayed Price · Currency is INR 141.77
+2.58 (1.85%)
Oct 1, 2025, 3:29 PM IST
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 140.77 | 141.99 | 138.66 | 141.59 | 140.09 | 0.41% | 7,788,677 |
| Aug 18, 2025 | 140.25 | 141.50 | 138.66 | 141.01 | 139.51 | 0.53% | 8,400,424 |
| Aug 14, 2025 | 141.00 | 141.63 | 139.03 | 140.27 | 138.78 | -0.64% | 5,839,144 |
| Aug 13, 2025 | 138.00 | 142.29 | 137.81 | 141.17 | 139.67 | 2.24% | 16,615,911 |
| Aug 12, 2025 | 137.37 | 139.13 | 135.90 | 138.08 | 136.61 | 0.13% | 10,917,993 |
| Aug 11, 2025 | 138.45 | 139.04 | 135.20 | 137.90 | 136.44 | -0.10% | 11,473,028 |
| Aug 8, 2025 | 133.46 | 139.80 | 132.64 | 138.04 | 136.57 | 3.43% | 29,027,613 |
| Aug 7, 2025 | 131.80 | 134.05 | 130.26 | 133.46 | 132.04 | 0.97% | 14,214,767 |
| Aug 6, 2025 | 133.49 | 133.53 | 131.10 | 132.18 | 130.78 | -0.98% | 11,870,382 |
| Aug 5, 2025 | 135.00 | 135.30 | 131.71 | 133.49 | 132.07 | -0.37% | 18,708,771 |
| Aug 4, 2025 | 133.30 | 134.45 | 130.65 | 133.98 | 132.56 | 1.43% | 12,654,592 |
| Aug 1, 2025 | 135.44 | 136.47 | 131.72 | 132.09 | 130.69 | -2.37% | 13,337,730 |
| Jul 31, 2025 | 135.00 | 141.50 | 133.75 | 135.30 | 133.86 | -0.55% | 28,369,765 |
| Jul 30, 2025 | 135.89 | 138.40 | 133.05 | 136.05 | 134.61 | 1.04% | 38,434,079 |
| Jul 29, 2025 | 137.30 | 138.54 | 132.00 | 134.65 | 133.22 | -3.21% | 46,588,839 |
| Jul 28, 2025 | 146.40 | 146.40 | 132.16 | 139.12 | 137.64 | -4.07% | 84,489,906 |
| Jul 25, 2025 | 137.80 | 149.40 | 136.41 | 145.02 | 143.48 | 9.60% | 298,471,535 |
| Jul 24, 2025 | 169.10 | 169.10 | 131.50 | 132.32 | 130.91 | -29.58% | 127,736,986 |
| Jul 23, 2025 | 192.70 | 193.41 | 186.61 | 187.89 | 185.89 | -2.43% | 9,214,590 |
| Jul 22, 2025 | 196.94 | 200.00 | 191.54 | 192.56 | 190.52 | -1.75% | 9,707,232 |