Indian Energy Exchange Limited (NSE:IEX)
India · Delayed Price · Currency is INR 118.91
-0.24 (-0.20%)
Sep 4, 2026, 3:14 PM IST
Indian Energy Exchange Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 121.00 | 121.63 | 118.51 | 118.91 | 118.91 | -0.20% | 11,547,227 |
| Sep 3, 2026 | 119.30 | 120.20 | 118.92 | 119.15 | 119.15 | 0.24% | 1,683,930 |
| Sep 2, 2026 | 118.99 | 119.25 | 117.70 | 118.86 | 118.86 | -0.29% | 3,975,640 |
| Sep 1, 2026 | 120.50 | 120.50 | 118.80 | 119.20 | 119.20 | -1.08% | 2,633,916 |
| Aug 31, 2026 | 121.80 | 121.82 | 119.61 | 120.50 | 120.50 | -1.07% | 3,053,129 |
| Aug 28, 2026 | 122.00 | 122.24 | 121.07 | 121.80 | 121.80 | -0.16% | 1,550,661 |
| Aug 27, 2026 | 122.00 | 122.95 | 121.65 | 122.00 | 122.00 | - | 2,063,529 |
| Aug 26, 2026 | 123.80 | 124.83 | 121.51 | 122.00 | 122.00 | -1.77% | 3,923,536 |
| Aug 25, 2026 | 123.30 | 124.28 | 122.51 | 124.20 | 124.20 | 0.97% | 2,251,075 |
| Aug 24, 2026 | 123.70 | 124.88 | 122.92 | 123.01 | 123.01 | -0.56% | 2,138,767 |
| Aug 21, 2026 | 123.35 | 124.41 | 123.34 | 123.70 | 123.70 | 0.28% | 1,544,675 |
| Aug 20, 2026 | 123.89 | 125.05 | 122.48 | 123.35 | 123.35 | 0.28% | 2,988,591 |
| Aug 19, 2026 | 124.06 | 124.35 | 122.10 | 123.00 | 123.00 | -1.13% | 3,276,922 |
| Aug 18, 2026 | 124.60 | 125.49 | 123.75 | 124.40 | 124.40 | -0.72% | 1,978,111 |
| Aug 17, 2026 | 124.75 | 125.49 | 123.78 | 125.30 | 125.30 | 0.44% | 1,388,624 |
| Aug 14, 2026 | 125.50 | 125.50 | 124.00 | 124.75 | 124.75 | -0.60% | 1,246,737 |
| Aug 13, 2026 | 125.80 | 125.80 | 124.98 | 125.50 | 125.50 | -0.36% | 1,130,400 |
| Aug 12, 2026 | 127.00 | 127.19 | 123.90 | 125.95 | 125.95 | -0.04% | 2,436,267 |
| Aug 11, 2026 | 126.50 | 126.65 | 125.25 | 126.00 | 126.00 | -0.24% | 1,905,837 |
| Aug 10, 2026 | 126.49 | 127.56 | 125.69 | 126.30 | 126.30 | -0.63% | 1,878,966 |
| Aug 7, 2026 | 128.26 | 128.67 | 126.52 | 127.10 | 127.10 | -1.34% | 2,475,559 |
| Aug 6, 2026 | 129.59 | 130.32 | 127.74 | 128.83 | 128.83 | -0.59% | 2,460,962 |
| Aug 5, 2026 | 130.29 | 130.95 | 129.08 | 129.59 | 129.59 | 0.30% | 3,050,031 |
| Aug 4, 2026 | 128.00 | 129.49 | 126.80 | 129.20 | 129.20 | 0.94% | 4,937,910 |
| Aug 3, 2026 | 133.00 | 133.80 | 126.01 | 128.00 | 128.00 | -3.21% | 18,350,173 |
| Jul 31, 2026 | 131.89 | 133.50 | 131.05 | 132.24 | 132.24 | 0.64% | 3,874,458 |
| Jul 30, 2026 | 134.00 | 134.10 | 131.00 | 131.40 | 131.40 | -2.08% | 5,008,822 |
| Jul 29, 2026 | 132.96 | 134.76 | 131.80 | 134.19 | 134.19 | 1.57% | 8,086,757 |
| Jul 28, 2026 | 126.70 | 132.50 | 126.51 | 132.11 | 132.11 | 4.21% | 16,857,892 |
| Jul 27, 2026 | 125.21 | 129.49 | 124.50 | 126.77 | 126.77 | 2.02% | 14,091,109 |
| Jul 24, 2026 | 120.50 | 125.70 | 120.49 | 124.26 | 124.26 | 1.90% | 10,633,030 |
| Jul 23, 2026 | 123.16 | 124.83 | 121.62 | 121.94 | 121.94 | -1.25% | 4,193,047 |
| Jul 22, 2026 | 125.15 | 125.70 | 122.25 | 123.48 | 123.48 | -0.76% | 2,492,269 |
| Jul 21, 2026 | 125.41 | 125.82 | 123.50 | 124.43 | 124.43 | -1.01% | 3,056,951 |
| Jul 20, 2026 | 122.00 | 125.98 | 120.91 | 125.70 | 125.70 | 2.36% | 7,997,069 |
| Jul 17, 2026 | 125.40 | 126.80 | 122.50 | 122.80 | 122.80 | -1.56% | 6,456,184 |
| Jul 16, 2026 | 119.06 | 125.88 | 118.65 | 124.74 | 124.74 | 4.92% | 19,324,459 |
| Jul 15, 2026 | 117.50 | 120.70 | 117.50 | 118.89 | 118.89 | 1.55% | 5,109,783 |
| Jul 14, 2026 | 118.30 | 118.57 | 116.26 | 117.07 | 117.07 | -1.46% | 4,801,175 |
| Jul 13, 2026 | 118.99 | 118.99 | 117.90 | 118.80 | 118.80 | -0.70% | 3,457,138 |
| Jul 10, 2026 | 118.52 | 120.65 | 118.43 | 119.64 | 119.64 | 1.52% | 7,925,614 |
| Jul 9, 2026 | 117.35 | 118.90 | 116.90 | 117.85 | 117.85 | 0.89% | 8,424,314 |
| Jul 8, 2026 | 122.00 | 122.13 | 116.26 | 116.81 | 116.81 | -4.61% | 10,636,495 |
| Jul 7, 2026 | 123.40 | 123.64 | 122.15 | 122.46 | 122.46 | -0.99% | 2,295,194 |
| Jul 6, 2026 | 123.94 | 124.25 | 122.13 | 123.69 | 123.69 | -0.20% | 2,630,088 |
| Jul 3, 2026 | 124.50 | 125.02 | 123.25 | 123.94 | 123.94 | 0.36% | 2,383,738 |
| Jul 2, 2026 | 123.00 | 124.10 | 122.80 | 123.50 | 123.50 | -0.29% | 2,757,544 |
| Jul 1, 2026 | 125.09 | 126.22 | 123.54 | 123.86 | 123.86 | -1.01% | 2,847,858 |
| Jun 30, 2026 | 125.20 | 125.60 | 123.55 | 125.13 | 125.13 | 0.26% | 4,459,189 |
| Jun 29, 2026 | 124.86 | 125.50 | 123.40 | 124.81 | 124.81 | -0.15% | 12,936,308 |