IEC Education Limited (BOM:531840)
India
· Delayed Price · Currency is INR 33.26
-1.75 (-5.00%)
At close: Mar 9, 2026
IEC Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.20 | 36.20 | 33.26 | 33.26 | 33.26 | -5.00% | 2,878 |
| Mar 6, 2026 | 36.66 | 36.66 | 34.83 | 35.01 | 35.01 | -4.50% | 2,890 |
| Mar 5, 2026 | 35.10 | 36.89 | 34.77 | 36.66 | 36.66 | 0.16% | 3,637 |
| Mar 4, 2026 | 38.11 | 39.20 | 35.51 | 36.60 | 36.60 | -2.03% | 22,618 |
| Mar 2, 2026 | 35.00 | 37.64 | 34.15 | 37.36 | 37.36 | 4.21% | 56,497 |
| Feb 27, 2026 | 34.89 | 36.63 | 33.15 | 35.85 | 35.85 | 2.75% | 25,883 |
| Feb 26, 2026 | 34.88 | 34.89 | 34.88 | 34.89 | 34.89 | 5.00% | 1,350 |
| Feb 25, 2026 | 32.30 | 33.23 | 32.30 | 33.23 | 33.23 | 4.99% | 7,724 |
| Feb 24, 2026 | 29.36 | 31.65 | 28.50 | 31.65 | 31.65 | 9.97% | 23,888 |
| Feb 23, 2026 | 26.64 | 28.89 | 25.95 | 28.78 | 28.78 | 9.55% | 7,783 |
| Feb 20, 2026 | 22.50 | 26.64 | 21.80 | 26.27 | 26.27 | 8.46% | 14,417 |
| Feb 19, 2026 | 25.50 | 25.50 | 23.52 | 24.22 | 24.22 | -4.00% | 1,402 |
| Feb 18, 2026 | 26.00 | 26.00 | 23.50 | 25.23 | 25.23 | 0.28% | 10,322 |
| Feb 17, 2026 | 22.10 | 25.75 | 22.10 | 25.16 | 25.16 | 5.32% | 4,515 |
| Feb 16, 2026 | 22.22 | 24.84 | 22.22 | 23.89 | 23.89 | -3.20% | 2,205 |
| Feb 13, 2026 | 24.80 | 24.80 | 23.50 | 24.68 | 24.68 | -0.48% | 1,774 |
| Feb 12, 2026 | 23.85 | 25.10 | 23.85 | 24.80 | 24.80 | 4.60% | 2,461 |
| Feb 11, 2026 | 24.54 | 24.55 | 23.06 | 23.71 | 23.71 | -3.42% | 1,566 |
| Feb 10, 2026 | 24.44 | 24.68 | 23.35 | 24.55 | 24.55 | 3.98% | 1,664 |
| Feb 9, 2026 | 21.55 | 23.96 | 21.55 | 23.61 | 23.61 | 0.68% | 6,484 |
| Feb 6, 2026 | 25.00 | 25.00 | 22.70 | 23.45 | 23.45 | -6.76% | 7,914 |
| Feb 5, 2026 | 25.92 | 25.92 | 25.00 | 25.15 | 25.15 | 3.16% | 1,173 |
| Feb 4, 2026 | 23.50 | 25.92 | 23.50 | 24.38 | 24.38 | -1.30% | 3,327 |
| Feb 3, 2026 | 25.00 | 25.00 | 24.30 | 24.70 | 24.70 | -3.29% | 1,504 |
| Feb 2, 2026 | 25.55 | 25.55 | 25.54 | 25.54 | 25.54 | -4.99% | 811 |
| Feb 1, 2026 | 26.92 | 27.68 | 26.00 | 26.88 | 26.88 | 1.90% | 1,748 |
| Jan 30, 2026 | 25.63 | 26.39 | 24.62 | 26.38 | 26.38 | 1.85% | 1,340 |
| Jan 29, 2026 | 25.06 | 26.31 | 23.83 | 25.90 | 25.90 | 3.35% | 3,389 |
| Jan 28, 2026 | 24.00 | 25.20 | 22.91 | 25.06 | 25.06 | 4.42% | 3,409 |
| Jan 27, 2026 | 23.99 | 24.10 | 23.71 | 24.00 | 24.00 | 4.53% | 2,067 |
| Jan 23, 2026 | 23.18 | 24.33 | 22.06 | 22.96 | 22.96 | -0.95% | 1,368 |
| Jan 22, 2026 | 24.00 | 24.00 | 23.18 | 23.18 | 23.18 | -5.00% | 3,116 |
| Jan 21, 2026 | 25.14 | 25.14 | 24.40 | 24.40 | 24.40 | -4.98% | 749 |
| Jan 20, 2026 | 25.08 | 26.00 | 25.08 | 25.68 | 25.68 | -2.73% | 3,682 |
| Jan 19, 2026 | 25.78 | 26.80 | 24.26 | 26.40 | 26.40 | 3.41% | 4,624 |
| Jan 16, 2026 | 23.11 | 25.53 | 23.11 | 25.53 | 25.53 | 4.98% | 9,765 |
| Jan 14, 2026 | 25.60 | 25.60 | 24.32 | 24.32 | 24.32 | -5.00% | 4,095 |
| Jan 13, 2026 | 25.02 | 25.89 | 25.02 | 25.60 | 25.60 | -2.77% | 10,314 |
| Jan 12, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -4.98% | 1,280 |
| Jan 9, 2026 | 30.61 | 30.61 | 27.71 | 27.71 | 27.71 | -4.97% | 21,711 |
| Jan 8, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 4.97% | 5,805 |
| Jan 7, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 4.99% | 990 |
| Jan 6, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 5.00% | 3,257 |
| Jan 5, 2026 | 24.48 | 25.20 | 24.48 | 25.20 | 25.20 | 5.00% | 7,444 |
| Jan 2, 2026 | 24.00 | 24.00 | 22.25 | 24.00 | 24.00 | 4.99% | 6,516 |
| Jan 1, 2026 | 22.43 | 23.19 | 21.70 | 22.86 | 22.86 | 2.42% | 1,981 |
| Dec 31, 2025 | 22.65 | 22.65 | 21.10 | 22.32 | 22.32 | 0.50% | 4,590 |
| Dec 30, 2025 | 22.39 | 22.39 | 21.00 | 22.21 | 22.21 | 3.25% | 2,163 |
| Dec 29, 2025 | 23.23 | 23.42 | 21.22 | 21.51 | 21.51 | -3.59% | 2,811 |
| Dec 26, 2025 | 22.12 | 23.11 | 21.02 | 22.31 | 22.31 | 0.86% | 2,666 |
| Dec 24, 2025 | 22.59 | 22.59 | 20.45 | 22.12 | 22.12 | 2.79% | 9,418 |
| Dec 23, 2025 | 19.50 | 21.52 | 19.50 | 21.52 | 21.52 | 4.98% | 3,893 |
| Dec 22, 2025 | 22.44 | 22.44 | 20.32 | 20.50 | 20.50 | -4.12% | 10,346 |
| Dec 19, 2025 | 22.49 | 23.45 | 21.37 | 21.38 | 21.38 | -4.94% | 6,475 |
| Dec 18, 2025 | 23.80 | 23.80 | 21.63 | 22.49 | 22.49 | -1.19% | 5,503 |
| Dec 17, 2025 | 23.56 | 23.56 | 21.87 | 22.76 | 22.76 | -1.13% | 4,430 |
| Dec 16, 2025 | 22.49 | 23.52 | 22.43 | 23.02 | 23.02 | 2.63% | 4,294 |
| Dec 15, 2025 | 24.60 | 24.67 | 22.33 | 22.43 | 22.43 | -4.55% | 7,185 |
| Dec 12, 2025 | 21.45 | 23.50 | 21.28 | 23.50 | 23.50 | 4.96% | 16,050 |
| Dec 11, 2025 | 23.00 | 23.00 | 21.43 | 22.39 | 22.39 | -0.71% | 2,413 |
| Dec 10, 2025 | 24.60 | 24.60 | 22.55 | 22.55 | 22.55 | -4.97% | 6,314 |
| Dec 9, 2025 | 24.85 | 25.00 | 23.73 | 23.73 | 23.73 | -4.97% | 3,943 |
| Dec 8, 2025 | 25.75 | 25.75 | 24.97 | 24.97 | 24.97 | -4.98% | 1,728 |
| Dec 5, 2025 | 25.16 | 26.89 | 25.16 | 26.28 | 26.28 | -0.76% | 4,608 |
| Dec 4, 2025 | 25.99 | 27.18 | 24.67 | 26.48 | 26.48 | 2.00% | 13,750 |
| Dec 3, 2025 | 23.68 | 26.16 | 23.68 | 25.96 | 25.96 | 4.17% | 20,966 |
| Dec 2, 2025 | 26.00 | 26.00 | 24.92 | 24.92 | 24.92 | -4.99% | 2,165 |
| Dec 1, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -5.00% | 3,200 |
| Nov 28, 2025 | 30.29 | 30.29 | 27.61 | 27.61 | 27.61 | -4.99% | 12,878 |
| Nov 27, 2025 | 26.30 | 29.06 | 26.30 | 29.06 | 29.06 | 4.99% | 25,314 |
| Nov 26, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -4.98% | 871 |
| Nov 25, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -4.99% | 1,348 |
| Nov 24, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -4.99% | 2,343 |
| Nov 21, 2025 | 33.94 | 33.94 | 32.27 | 32.27 | 32.27 | -4.98% | 7,057 |
| Nov 20, 2025 | 34.57 | 34.57 | 31.29 | 33.96 | 33.96 | 3.13% | 60,809 |
| Nov 19, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 4.97% | 2,829 |
| Nov 18, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 4.99% | 8,548 |
| Nov 17, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 4.99% | 2,470 |
| Nov 14, 2025 | 27.36 | 28.46 | 27.36 | 28.46 | 28.46 | 1.97% | 41,308 |
| Nov 13, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.97% | 3,969 |
| Nov 12, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.00% | 702 |
| Nov 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.99% | 898 |
| Nov 10, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.98% | 3,792 |
| Nov 7, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.98% | 390 |
| Nov 6, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.97% | 676 |
| Nov 4, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.99% | 512 |
| Nov 3, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.98% | 545 |
| Oct 31, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.97% | 3,205 |
| Oct 30, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -1.99% | 494 |
| Oct 29, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.98% | 591 |
| Oct 28, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -1.97% | 499 |
| Oct 27, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.99% | 1,628 |
| Oct 24, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -1.98% | 1,227 |
| Oct 23, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -1.99% | 1,339 |
| Oct 21, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -1.98% | 3,282 |
| Oct 20, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.99% | 2,119 |
| Oct 17, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -2.00% | 2,707 |
| Oct 16, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -1.98% | 508 |
| Oct 15, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -1.99% | 618 |
| Oct 14, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -2.00% | 119 |