IEL Limited (BOM:524614)
India
· Delayed Price · Currency is INR 6.22
+0.07 (1.14%)
At close: Apr 28, 2026
IEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.15 | 6.44 | 6.15 | 6.22 | 6.22 | 1.14% | 19,793 |
| Apr 27, 2026 | 6.02 | 6.45 | 6.02 | 6.15 | 6.15 | -1.60% | 25,865 |
| Apr 24, 2026 | 6.88 | 6.88 | 6.10 | 6.25 | 6.25 | -2.65% | 48,474 |
| Apr 23, 2026 | 6.40 | 6.73 | 6.21 | 6.42 | 6.42 | -0.77% | 23,865 |
| Apr 22, 2026 | 6.12 | 6.75 | 5.91 | 6.47 | 6.47 | 5.89% | 102,505 |
| Apr 21, 2026 | 6.30 | 6.30 | 6.06 | 6.11 | 6.11 | -0.65% | 15,441 |
| Apr 20, 2026 | 6.25 | 6.25 | 6.00 | 6.15 | 6.15 | -0.49% | 115,008 |
| Apr 17, 2026 | 6.35 | 6.35 | 6.01 | 6.18 | 6.18 | 1.15% | 46,353 |
| Apr 16, 2026 | 6.12 | 6.25 | 6.01 | 6.11 | 6.11 | 0.33% | 23,302 |
| Apr 15, 2026 | 6.04 | 6.11 | 6.01 | 6.09 | 6.09 | 0.33% | 22,040 |
| Apr 13, 2026 | 6.19 | 6.19 | 6.00 | 6.07 | 6.07 | 0.66% | 32,460 |
| Apr 10, 2026 | 6.17 | 6.25 | 5.90 | 6.03 | 6.03 | -2.11% | 122,276 |
| Apr 9, 2026 | 6.23 | 6.30 | 6.02 | 6.16 | 6.16 | 0.82% | 10,874 |
| Apr 8, 2026 | 5.95 | 6.39 | 5.91 | 6.11 | 6.11 | 2.35% | 53,897 |
| Apr 7, 2026 | 5.78 | 6.40 | 5.78 | 5.97 | 5.97 | 1.19% | 37,982 |
| Apr 6, 2026 | 6.00 | 6.00 | 5.75 | 5.90 | 5.90 | -0.51% | 101,868 |
| Apr 2, 2026 | 6.00 | 6.20 | 5.51 | 5.93 | 5.93 | 0.68% | 211,444 |
| Apr 1, 2026 | 5.71 | 6.13 | 5.70 | 5.89 | 5.89 | 3.15% | 17,406 |
| Mar 30, 2026 | 5.90 | 6.00 | 5.33 | 5.71 | 5.71 | -3.55% | 194,813 |
| Mar 27, 2026 | 5.82 | 6.22 | 5.26 | 5.92 | 5.92 | 1.72% | 2,273,883 |
| Mar 25, 2026 | 6.09 | 6.10 | 5.75 | 5.82 | 5.82 | -3.96% | 36,860 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.65 | 6.06 | 6.06 | 0.66% | 58,532 |
| Mar 23, 2026 | 6.02 | 6.20 | 6.00 | 6.02 | 6.02 | -3.22% | 89,695 |
| Mar 20, 2026 | 6.34 | 6.34 | 6.01 | 6.22 | 6.22 | 2.30% | 28,109 |
| Mar 19, 2026 | 6.38 | 6.38 | 5.71 | 6.08 | 6.08 | - | 81,350 |
| Mar 18, 2026 | 6.03 | 6.48 | 6.02 | 6.08 | 6.08 | -3.18% | 25,691 |
| Mar 17, 2026 | 6.50 | 6.69 | 5.87 | 6.28 | 6.28 | 0.48% | 64,044 |
| Mar 16, 2026 | 6.50 | 6.50 | 6.12 | 6.25 | 6.25 | -4.14% | 40,620 |
| Mar 13, 2026 | 6.59 | 6.59 | 6.20 | 6.52 | 6.52 | 0.62% | 56,963 |
| Mar 12, 2026 | 6.50 | 6.66 | 6.12 | 6.48 | 6.48 | -0.77% | 11,121 |
| Mar 11, 2026 | 6.40 | 6.74 | 6.28 | 6.53 | 6.53 | 1.56% | 24,162 |
| Mar 10, 2026 | 6.65 | 6.65 | 6.40 | 6.43 | 6.43 | -1.23% | 31,298 |
| 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 |