Indian Energy Exchange Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	125.60	127.18	124.70	125.00	125.00	-0.17%	4,130,819
Jun 24, 2026	124.80	125.99	124.01	125.21	125.21	0.33%	3,154,649
Jun 23, 2026	125.90	128.65	124.48	124.80	124.80	-0.70%	5,270,343
Jun 22, 2026	122.78	127.93	122.78	125.68	125.68	2.36%	11,354,470
Jun 19, 2026	123.04	123.49	122.25	122.78	122.78	-0.63%	2,602,240
Jun 18, 2026	124.18	125.20	123.34	123.56	123.56	-0.50%	4,454,823
Jun 17, 2026	123.82	125.60	123.26	124.18	124.18	0.49%	4,149,348
Jun 16, 2026	123.15	124.35	123.00	123.57	123.57	0.50%	2,417,276
Jun 15, 2026	123.50	124.63	122.69	122.95	122.95	1.75%	4,600,519
Jun 12, 2026	118.12	121.10	118.12	120.84	120.84	3.22%	3,751,542
Jun 11, 2026	118.51	118.98	116.80	117.07	117.07	-1.41%	3,001,894
Jun 10, 2026	120.66	121.00	118.34	118.75	118.75	-1.09%	3,530,844
Jun 9, 2026	119.55	120.65	118.80	120.06	120.06	0.92%	5,687,146
Jun 8, 2026	121.85	121.90	118.10	118.96	118.96	-2.79%	5,519,558
Jun 5, 2026	124.07	124.99	122.20	122.38	122.38	-1.36%	5,393,034
Jun 4, 2026	124.58	126.45	123.51	124.07	124.07	0.64%	10,891,970
Jun 3, 2026	125.50	125.96	122.50	123.28	123.28	-1.57%	4,330,386
Jun 2, 2026	125.00	125.49	122.65	125.25	125.25	-0.11%	4,653,647
Jun 1, 2026	128.90	129.22	125.00	125.39	125.39	-2.28%	4,525,379
May 29, 2026	126.48	129.80	126.43	128.31	128.31	1.36%	7,112,020
May 27, 2026	127.30	128.77	125.71	126.59	126.59	-0.69%	3,879,387
May 26, 2026	127.37	127.99	126.69	127.47	127.47	-0.09%	3,655,073
May 25, 2026	127.70	129.69	127.25	127.58	127.58	0.40%	2,818,769
May 22, 2026	127.05	128.69	125.53	127.07	127.07	0.02%	3,601,437
May 21, 2026	126.21	127.25	125.78	127.05	127.05	1.14%	2,692,159
May 20, 2026	124.50	125.91	123.93	125.62	125.62	0.11%	2,355,166
May 19, 2026	123.50	126.22	123.40	125.48	125.48	1.60%	2,265,620
May 18, 2026	124.00	124.39	121.47	123.50	123.50	-1.41%	3,713,342
May 15, 2026	127.02	127.50	125.00	125.27	125.27	-0.93%	3,538,830
May 14, 2026	128.01	129.55	126.00	128.44	126.44	0.71%	4,182,230
May 13, 2026	127.20	128.81	125.69	127.53	125.54	0.25%	9,296,236
May 12, 2026	130.00	131.25	127.00	127.21	125.23	-2.68%	4,089,154
May 11, 2026	133.76	137.34	130.17	130.71	128.67	-2.54%	12,600,100
May 8, 2026	134.15	134.82	132.60	134.12	132.03	0.23%	5,502,299
May 7, 2026	130.00	134.15	129.51	133.81	131.73	3.09%	8,110,310
May 6, 2026	129.07	129.98	128.34	129.80	127.78	1.71%	6,374,150
May 5, 2026	126.55	128.78	125.79	127.62	125.63	0.51%	5,955,524
May 4, 2026	125.50	127.38	125.34	126.97	124.99	1.42%	6,353,864
Apr 30, 2026	125.70	125.92	123.80	125.19	123.24	-0.68%	5,162,770
Apr 29, 2026	126.60	127.48	125.65	126.05	124.09	0.09%	6,578,749
Apr 28, 2026	126.41	127.64	125.00	125.94	123.98	-0.40%	11,429,850
Apr 27, 2026	123.19	127.30	122.38	126.45	124.48	2.61%	13,224,490
Apr 24, 2026	128.40	129.70	122.34	123.23	121.31	-2.91%	18,209,690
Apr 23, 2026	125.80	128.05	125.05	126.92	124.94	0.91%	12,806,660