Indian Energy Exchange Limited (NSE:IEX)
India · Delayed Price · Currency is INR 112.50
+1.30 (1.17%)
Sep 25, 2026, 3:14 PM IST
Indian Energy Exchange Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 111.38 | 112.90 | 110.89 | 112.70 | 112.70 | 1.35% | 2,079,348 |
| Sep 24, 2026 | 112.32 | 112.50 | 111.04 | 111.20 | 111.20 | -1.73% | 2,660,046 |
| Sep 23, 2026 | 112.90 | 113.90 | 112.75 | 113.16 | 113.16 | 0.23% | 1,437,722 |
| Sep 22, 2026 | 113.82 | 114.12 | 112.12 | 112.90 | 112.90 | -0.81% | 4,454,976 |
| Sep 21, 2026 | 115.46 | 115.56 | 113.70 | 113.82 | 113.82 | -1.42% | 1,812,910 |
| Sep 18, 2026 | 113.00 | 115.46 | 113.00 | 115.46 | 115.46 | 1.82% | 2,248,423 |
| Sep 17, 2026 | 111.82 | 113.85 | 111.61 | 113.40 | 113.40 | 1.25% | 2,083,997 |
| Sep 16, 2026 | 112.00 | 112.41 | 110.35 | 112.00 | 112.00 | - | 3,302,102 |
| Sep 15, 2026 | 113.88 | 114.24 | 111.82 | 112.00 | 112.00 | -1.65% | 5,438,969 |
| Sep 11, 2026 | 115.88 | 115.91 | 113.00 | 113.88 | 113.88 | -2.36% | 6,657,040 |
| Sep 10, 2026 | 117.95 | 118.63 | 116.06 | 116.63 | 116.63 | -1.12% | 2,469,793 |
| Sep 9, 2026 | 116.05 | 118.89 | 115.82 | 117.95 | 117.95 | 1.21% | 3,287,242 |
| Sep 8, 2026 | 117.50 | 117.75 | 116.00 | 116.54 | 116.54 | -0.82% | 4,316,644 |
| Sep 7, 2026 | 119.49 | 119.88 | 117.21 | 117.50 | 117.50 | -1.19% | 3,730,649 |
| 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 |