Indian Energy Exchange Limited (NSE:IEX)
India · Delayed Price · Currency is INR 127.53
-3.53 (-2.69%)
At close: Jan 23, 2026
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 131.40 | 132.45 | 127.06 | 127.53 | 127.53 | -2.69% | 9,239,745 |
| Jan 22, 2026 | 130.00 | 132.99 | 128.84 | 131.06 | 131.06 | 2.06% | 8,399,163 |
| Jan 21, 2026 | 130.30 | 132.44 | 128.00 | 128.42 | 128.42 | -1.44% | 15,213,150 |
| Jan 20, 2026 | 136.50 | 136.99 | 129.73 | 130.29 | 130.29 | -4.90% | 18,921,690 |
| Jan 19, 2026 | 139.00 | 141.90 | 133.41 | 137.00 | 137.00 | -1.64% | 30,192,610 |
| Jan 16, 2026 | 140.00 | 140.95 | 138.24 | 139.29 | 139.29 | -0.06% | 10,228,950 |
| Jan 14, 2026 | 141.73 | 142.60 | 138.76 | 139.37 | 139.37 | -1.37% | 9,549,194 |
| Jan 13, 2026 | 142.99 | 143.14 | 139.62 | 141.31 | 141.31 | -0.50% | 14,795,530 |
| Jan 12, 2026 | 139.69 | 144.50 | 138.40 | 142.02 | 142.02 | 2.65% | 60,452,410 |
| Jan 9, 2026 | 150.09 | 160.27 | 137.70 | 138.36 | 138.36 | -7.82% | 221,886,800 |
| Jan 8, 2026 | 151.96 | 154.47 | 149.00 | 150.09 | 150.09 | -3.03% | 24,169,970 |
| Jan 7, 2026 | 146.44 | 156.25 | 144.04 | 154.78 | 154.78 | 4.11% | 110,509,000 |
| Jan 6, 2026 | 135.50 | 153.43 | 133.25 | 148.67 | 148.67 | 10.63% | 80,273,940 |
| Jan 5, 2026 | 135.02 | 135.24 | 133.15 | 134.38 | 134.38 | 0.01% | 4,345,865 |
| Jan 2, 2026 | 133.40 | 134.72 | 132.85 | 134.36 | 134.36 | 0.73% | 4,422,757 |
| Jan 1, 2026 | 134.50 | 134.70 | 132.84 | 133.39 | 133.39 | -0.62% | 2,725,291 |
| Dec 31, 2025 | 132.20 | 135.49 | 132.20 | 134.22 | 134.22 | 1.67% | 4,234,487 |
| Dec 30, 2025 | 133.56 | 133.70 | 131.27 | 132.01 | 132.01 | -1.32% | 8,487,616 |
| Dec 29, 2025 | 135.40 | 135.66 | 133.00 | 133.77 | 133.77 | -1.17% | 6,263,750 |
| Dec 26, 2025 | 137.50 | 137.50 | 133.29 | 135.36 | 135.36 | -2.72% | 14,251,310 |
| Dec 24, 2025 | 142.94 | 143.40 | 138.80 | 139.14 | 139.14 | -2.05% | 3,752,961 |
| Dec 23, 2025 | 141.00 | 143.25 | 140.81 | 142.05 | 142.05 | 0.78% | 2,545,162 |
| Dec 22, 2025 | 141.48 | 142.58 | 140.61 | 140.95 | 140.95 | -0.32% | 2,431,892 |
| 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 |