IEL Limited (BOM:524614)
India
· Delayed Price · Currency is INR 6.51
-0.15 (-2.25%)
At close: Mar 9, 2026
IEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 6.66 | 6.35 | 6.51 | 6.51 | -2.25% | 41,992 |
| Mar 6, 2026 | 6.80 | 6.94 | 6.60 | 6.66 | 6.66 | -2.06% | 17,494 |
| Mar 5, 2026 | 6.76 | 6.90 | 6.60 | 6.80 | 6.80 | 0.89% | 29,738 |
| Mar 4, 2026 | 7.00 | 7.10 | 6.65 | 6.74 | 6.74 | -3.30% | 36,724 |
| Mar 2, 2026 | 6.82 | 7.15 | 6.35 | 6.97 | 6.97 | 0.14% | 144,460 |
| Feb 27, 2026 | 6.98 | 7.10 | 6.74 | 6.96 | 6.96 | 0.43% | 78,751 |
| Feb 26, 2026 | 6.75 | 7.10 | 6.64 | 6.93 | 6.93 | 4.68% | 83,879 |
| Feb 25, 2026 | 6.61 | 6.92 | 6.61 | 6.62 | 6.62 | -0.75% | 24,963 |
| Feb 24, 2026 | 7.09 | 7.10 | 6.65 | 6.67 | 6.67 | -4.03% | 42,844 |
| Feb 23, 2026 | 7.20 | 7.20 | 6.82 | 6.95 | 6.95 | 2.21% | 86,232 |
| Feb 20, 2026 | 6.80 | 7.02 | 6.26 | 6.80 | 6.80 | -0.44% | 104,104 |
| Feb 19, 2026 | 7.14 | 7.14 | 6.66 | 6.83 | 6.83 | -1.73% | 16,983 |
| Feb 18, 2026 | 6.95 | 7.10 | 6.60 | 6.95 | 6.95 | 2.36% | 50,952 |
| Feb 17, 2026 | 6.57 | 7.18 | 6.55 | 6.79 | 6.79 | 1.95% | 141,112 |
| Feb 16, 2026 | 6.63 | 7.04 | 6.61 | 6.66 | 6.66 | -1.33% | 293,250 |
| Feb 13, 2026 | 7.00 | 7.05 | 6.65 | 6.75 | 6.75 | -2.32% | 39,216 |
| Feb 12, 2026 | 6.81 | 7.38 | 6.81 | 6.91 | 6.91 | -0.58% | 27,830 |
| Feb 11, 2026 | 7.14 | 7.18 | 6.82 | 6.95 | 6.95 | -2.39% | 80,544 |
| Feb 10, 2026 | 7.25 | 7.25 | 6.81 | 7.12 | 7.12 | -0.28% | 30,614 |
| Feb 9, 2026 | 6.99 | 7.50 | 6.55 | 7.14 | 7.14 | 3.93% | 67,269 |
| Feb 6, 2026 | 6.99 | 6.99 | 6.71 | 6.87 | 6.87 | 1.93% | 21,059 |
| Feb 5, 2026 | 7.24 | 7.24 | 6.52 | 6.74 | 6.74 | -5.07% | 50,226 |
| Feb 4, 2026 | 7.14 | 7.14 | 6.70 | 7.10 | 7.10 | 2.16% | 72,982 |
| Feb 3, 2026 | 6.83 | 7.09 | 6.42 | 6.95 | 6.95 | 1.76% | 63,878 |
| Feb 2, 2026 | 7.07 | 7.54 | 6.80 | 6.83 | 6.83 | -4.48% | 24,667 |
| Feb 1, 2026 | 6.97 | 7.24 | 6.41 | 7.15 | 7.15 | 7.84% | 192,851 |
| Jan 30, 2026 | 6.85 | 6.99 | 6.32 | 6.63 | 6.63 | -3.49% | 91,962 |
| Jan 29, 2026 | 8.08 | 8.08 | 6.65 | 6.87 | 6.87 | -6.53% | 141,295 |
| Jan 28, 2026 | 6.67 | 7.37 | 6.67 | 7.35 | 7.35 | 9.70% | 82,413 |
| Jan 27, 2026 | 7.11 | 7.11 | 6.41 | 6.70 | 6.70 | -5.77% | 127,722 |
| Jan 23, 2026 | 7.25 | 7.25 | 6.84 | 7.11 | 7.11 | -0.97% | 62,484 |
| Jan 22, 2026 | 6.82 | 7.30 | 6.82 | 7.18 | 7.18 | 0.14% | 14,166 |
| Jan 21, 2026 | 7.04 | 7.78 | 7.04 | 7.17 | 7.17 | -3.24% | 93,876 |
| Jan 20, 2026 | 7.98 | 7.98 | 7.38 | 7.41 | 7.41 | -4.51% | 58,114 |
| Jan 19, 2026 | 7.71 | 8.00 | 7.70 | 7.76 | 7.76 | -2.63% | 91,328 |
| Jan 16, 2026 | 7.60 | 8.05 | 7.59 | 7.97 | 7.97 | 3.91% | 161,355 |
| Jan 14, 2026 | 7.60 | 7.67 | 7.05 | 7.67 | 7.67 | 4.92% | 170,707 |
| Jan 13, 2026 | 7.25 | 7.55 | 6.89 | 7.31 | 7.31 | 1.11% | 36,813 |
| Jan 12, 2026 | 7.28 | 7.43 | 6.89 | 7.23 | 7.23 | -0.28% | 48,818 |
| Jan 9, 2026 | 7.53 | 7.53 | 7.25 | 7.25 | 7.25 | -1.89% | 16,172 |
| Jan 8, 2026 | 7.25 | 7.39 | 7.11 | 7.39 | 7.39 | 1.93% | 27,981 |
| Jan 7, 2026 | 7.22 | 7.25 | 7.19 | 7.25 | 7.25 | - | 19,510 |
| Jan 6, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 1.68% | 11,593 |
| Jan 5, 2026 | 7.10 | 7.13 | 6.99 | 7.13 | 7.13 | - | 19,749 |
| Jan 2, 2026 | 7.20 | 7.20 | 7.13 | 7.13 | 7.13 | -1.93% | 4,636 |
| Jan 1, 2026 | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | -0.14% | 9,915 |
| Dec 31, 2025 | 7.14 | 7.28 | 7.00 | 7.28 | 7.28 | 1.96% | 12,643 |
| Dec 30, 2025 | 7.00 | 7.14 | 6.87 | 7.14 | 7.14 | 1.85% | 77,670 |
| Dec 29, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.96% | 28,487 |
| Dec 26, 2025 | 7.00 | 7.15 | 6.89 | 7.15 | 7.15 | 1.71% | 20,859 |
| Dec 24, 2025 | 7.17 | 7.17 | 6.89 | 7.03 | 7.03 | - | 17,243 |
| Dec 23, 2025 | 6.90 | 7.03 | 6.90 | 7.03 | 7.03 | 1.88% | 40,591 |
| Dec 22, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -0.43% | 226,785 |
| Dec 19, 2025 | 7.04 | 7.04 | 6.93 | 6.93 | 6.93 | -1.98% | 23,739 |
| Dec 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.94% | 14,311 |
| Dec 17, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.90% | 19,821 |
| Dec 16, 2025 | 7.47 | 7.47 | 7.35 | 7.35 | 7.35 | -2.00% | 14,594 |
| Dec 15, 2025 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | -1.96% | 3,463 |
| Dec 12, 2025 | 7.42 | 7.72 | 7.42 | 7.65 | 7.65 | 1.06% | 13,434 |
| Dec 11, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.88% | 22,558 |
| Dec 10, 2025 | 7.26 | 7.43 | 7.26 | 7.43 | 7.43 | 0.41% | 72,135 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 4,685 |
| Dec 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 6,100 |
| Dec 5, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.91% | 40,012 |
| Dec 4, 2025 | 7.85 | 7.85 | 7.84 | 7.85 | 7.85 | -1.75% | 41,223 |
| Dec 3, 2025 | 8.45 | 8.45 | 7.77 | 7.99 | 7.99 | -1.24% | 68,263 |
| Dec 2, 2025 | 7.83 | 8.65 | 7.83 | 8.09 | 8.09 | -1.82% | 76,406 |
| Dec 1, 2025 | 8.20 | 8.44 | 8.05 | 8.24 | 8.24 | 2.49% | 99,161 |
| Nov 28, 2025 | 8.04 | 8.04 | 7.86 | 8.04 | 8.04 | 4.96% | 56,153 |
| Nov 27, 2025 | 7.45 | 7.66 | 7.37 | 7.66 | 7.66 | 4.93% | 35,498 |
| Nov 26, 2025 | 6.96 | 7.30 | 6.95 | 7.30 | 7.30 | 4.89% | 80,384 |
| Nov 25, 2025 | 6.95 | 7.66 | 6.95 | 6.96 | 6.96 | -4.79% | 107,660 |
| Nov 24, 2025 | 7.76 | 7.76 | 7.31 | 7.31 | 7.31 | -4.94% | 97,075 |
| Nov 21, 2025 | 7.87 | 7.87 | 7.65 | 7.69 | 7.69 | -0.39% | 29,366 |
| Nov 20, 2025 | 8.19 | 8.20 | 7.55 | 7.72 | 7.72 | -2.77% | 57,088 |
| Nov 19, 2025 | 8.19 | 8.19 | 7.71 | 7.94 | 7.94 | 0.76% | 230,172 |
| Nov 18, 2025 | 8.40 | 8.45 | 7.80 | 7.88 | 7.88 | -2.96% | 93,193 |
| Nov 17, 2025 | 8.46 | 8.46 | 7.88 | 8.12 | 8.12 | -2.05% | 374,031 |
| Nov 14, 2025 | 8.15 | 8.43 | 8.11 | 8.29 | 8.29 | - | 56,820 |
| Nov 13, 2025 | 8.55 | 8.55 | 8.25 | 8.29 | 8.29 | 1.47% | 118,235 |
| Nov 12, 2025 | 8.11 | 8.29 | 8.11 | 8.17 | 8.17 | 0.25% | 54,510 |
| Nov 11, 2025 | 8.28 | 8.28 | 7.95 | 8.15 | 8.15 | 0.62% | 24,510 |
| Nov 10, 2025 | 8.08 | 8.30 | 8.08 | 8.10 | 8.10 | -0.25% | 156,424 |
| Nov 7, 2025 | 8.30 | 8.30 | 8.07 | 8.12 | 8.12 | -0.25% | 148,260 |
| Nov 6, 2025 | 8.12 | 8.29 | 8.07 | 8.14 | 8.14 | 0.25% | 100,310 |
| Nov 4, 2025 | 8.00 | 8.48 | 7.94 | 8.12 | 8.12 | 0.37% | 69,548 |
| Nov 3, 2025 | 8.15 | 8.27 | 7.95 | 8.09 | 8.09 | -2.76% | 62,205 |
| Oct 31, 2025 | 8.48 | 8.48 | 8.22 | 8.32 | 8.32 | -0.60% | 198,479 |
| Oct 30, 2025 | 8.39 | 8.40 | 8.19 | 8.37 | 8.37 | 1.33% | 100,410 |
| Oct 29, 2025 | 8.38 | 8.49 | 8.16 | 8.26 | 8.26 | 0.49% | 156,734 |
| Oct 28, 2025 | 8.11 | 8.45 | 8.09 | 8.22 | 8.22 | -3.29% | 214,984 |
| Oct 27, 2025 | 8.55 | 8.64 | 8.26 | 8.50 | 8.50 | -2.19% | 371,554 |
| Oct 24, 2025 | 8.70 | 8.86 | 8.45 | 8.69 | 8.69 | -1.59% | 182,290 |
| Oct 23, 2025 | 8.65 | 8.90 | 8.39 | 8.83 | 8.83 | - | 435,817 |
| Oct 21, 2025 | 8.90 | 8.90 | 8.61 | 8.83 | 8.83 | 0.34% | 12,000 |
| Oct 20, 2025 | 8.94 | 8.94 | 8.66 | 8.80 | 8.80 | 0.57% | 234,873 |
| Oct 17, 2025 | 8.59 | 9.00 | 8.19 | 8.75 | 8.75 | 1.86% | 291,561 |
| Oct 16, 2025 | 8.65 | 8.85 | 8.58 | 8.59 | 8.59 | -4.87% | 298,003 |
| Oct 15, 2025 | 9.14 | 9.14 | 8.57 | 9.03 | 9.03 | 0.11% | 517,092 |
| Oct 14, 2025 | 8.90 | 9.35 | 8.47 | 9.02 | 9.02 | 1.23% | 510,001 |