Indian Energy Exchange Limited (IEX.NS) NSE
119.42
-0.53(-0.44%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
119.42
-0.53(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 118.45 | 119.42 | 119.42 | 119.91 | 116 | 3.91M |
| April 01, 2026 | 117 | 119.95 | 119.95 | 121 | 117 | 4.17M |
| March 30, 2026 | 117.9 | 114.75 | 114.75 | 118.56 | 114.6 | 10.97M |
| March 27, 2026 | 121 | 118.84 | 118.84 | 122.76 | 118.31 | 11.71M |
| March 25, 2026 | 120.5 | 121.68 | 121.68 | 124 | 120.12 | 7.99M |
| March 24, 2026 | 117.8 | 119.62 | 119.62 | 120 | 115.5 | 5.99M |
| March 23, 2026 | 118.71 | 115.38 | 115.38 | 119.42 | 114.72 | 7.77M |
| March 19, 2026 | 120.5 | 118.25 | 118.25 | 121.79 | 117.69 | 4.87M |
| March 18, 2026 | 120.23 | 123.06 | 123.06 | 124.1 | 120.02 | 4.93M |
| March 17, 2026 | 119.35 | 119.88 | 119.88 | 120.8 | 118.76 | 4.74M |
| March 16, 2026 | 120.28 | 118.8 | 118.8 | 120.89 | 117.19 | 6.56M |
| March 13, 2026 | 122.5 | 120.25 | 120.25 | 124.19 | 119.98 | 5.2M |
| March 12, 2026 | 122.5 | 122.76 | 122.76 | 124.48 | 119.87 | 5.79M |
| March 11, 2026 | 122 | 122.85 | 122.85 | 126.19 | 122 | 8.95M |
| March 10, 2026 | 121.41 | 121.13 | 121.13 | 122.13 | 119.6 | 7.65M |
| March 09, 2026 | 119.01 | 120.26 | 120.26 | 120.75 | 117.5 | 7.84M |
| March 06, 2026 | 121.01 | 121.76 | 121.76 | 123.5 | 121.01 | 4.36M |
| March 05, 2026 | 120.4 | 121.63 | 121.63 | 121.95 | 119.1 | 5.66M |
| March 02, 2026 | 122.14 | 121.52 | 121.52 | 124.27 | 120.52 | 6.62M |
| February 27, 2026 | 127.5 | 125.64 | 125.64 | 128.2 | 125.07 | 5.07M |
| February 26, 2026 | 128.7 | 127.51 | 127.51 | 130.7 | 126.81 | 5.83M |
| February 25, 2026 | 125.63 | 127.72 | 127.72 | 129 | 125.63 | 5.53M |
| February 24, 2026 | 125.5 | 125.63 | 125.63 | 126.5 | 124.5 | 6.41M |
| February 23, 2026 | 125.75 | 125.72 | 125.72 | 126.52 | 124.7 | 4.32M |
| February 20, 2026 | 123.87 | 125.42 | 0 | 125.89 | 123.22 | 3.07M |
| February 19, 2026 | 126.01 | 123.87 | 0 | 126.49 | 123.36 | 2.95M |
| February 18, 2026 | 126.22 | 126.13 | 0 | 127.08 | 125 | 4.74M |
| February 17, 2026 | 124.7 | 126.25 | 0 | 126.45 | 124.26 | 4.02M |
| February 16, 2026 | 123.5 | 124.97 | 0 | 125.16 | 122.28 | 5.03M |
| February 13, 2026 | 125.01 | 123.95 | 0 | 125.29 | 119.38 | 19.55M |
| February 12, 2026 | 127.16 | 125.91 | 0 | 127.16 | 125.6 | 4.36M |
| February 11, 2026 | 126.93 | 127.16 | 0 | 127.65 | 125.03 | 6.29M |
| February 10, 2026 | 125.99 | 126.14 | 0 | 127.65 | 125.04 | 9.59M |
| February 09, 2026 | 121.5 | 125.34 | 0 | 126.21 | 120.43 | 11.65M |
| February 06, 2026 | 124.85 | 120.94 | 0 | 125 | 119.85 | 11.97M |
| February 05, 2026 | 127.7 | 124.85 | 0 | 127.75 | 124.45 | 5.49M |
| February 04, 2026 | 126 | 127.69 | 0 | 128.09 | 124.89 | 6.39M |
| February 03, 2026 | 126.51 | 126.26 | 0 | 128.17 | 124.26 | 7.79M |
| February 02, 2026 | 125 | 122.62 | 0 | 125.59 | 119 | 14.96M |
| February 01, 2026 | 127 | 124.87 | 0 | 128.36 | 122.06 | 6.84M |
| January 30, 2026 | 127.42 | 126.79 | 0 | 127.8 | 125.8 | 6.67M |
| January 29, 2026 | 129 | 127.58 | 0 | 129.47 | 125.94 | 11.05M |
| January 28, 2026 | 127.55 | 128.71 | 0 | 128.89 | 126.57 | 6.87M |
| January 27, 2026 | 128.16 | 127.55 | 0 | 128.6 | 125.28 | 14.35M |
| January 23, 2026 | 131.4 | 127.53 | 0 | 132.45 | 127.06 | 9.24M |
| January 22, 2026 | 130 | 131.06 | 0 | 132.99 | 128.84 | 8.4M |
| January 21, 2026 | 130.3 | 128.42 | 0 | 132.44 | 128 | 15.21M |
| January 20, 2026 | 136.5 | 130.29 | 0 | 136.99 | 129.73 | 18.92M |
| January 19, 2026 | 139 | 137 | 0 | 141.9 | 133.41 | 30.19M |
| January 16, 2026 | 140 | 139.29 | 0 | 140.95 | 138.24 | 10.23M |
| January 14, 2026 | 141.73 | 139.37 | 0 | 142.6 | 138.76 | 9.55M |
| January 13, 2026 | 142.99 | 141.31 | 0 | 143.14 | 139.62 | 14.8M |
| January 12, 2026 | 139.69 | 142.02 | 0 | 144.5 | 138.4 | 60.45M |
| January 09, 2026 | 150.09 | 138.36 | 0 | 160.27 | 137.7 | 221.89M |
| January 08, 2026 | 151.96 | 150.09 | 0 | 154.47 | 149 | 24.17M |
| January 07, 2026 | 146.44 | 154.78 | 0 | 156.25 | 144.04 | 110.51M |
| January 06, 2026 | 135.5 | 148.67 | 0 | 153.43 | 133.25 | 80.27M |
| January 05, 2026 | 135.02 | 134.38 | 0 | 135.24 | 133.15 | 4.35M |
| January 02, 2026 | 133.4 | 134.36 | 0 | 134.72 | 132.85 | 4.42M |
| January 01, 2026 | 134.5 | 133.39 | 0 | 134.7 | 132.84 | 2.73M |