Indian Energy Exchange Limited (BOM:540750)
India
· Delayed Price · Currency is INR 148.85
+0.40 (0.27%)
At close: Dec 3, 2025
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 150.55 | 151.75 | 147.30 | 147.90 | 147.90 | -0.64% | 463,879 |
| Dec 3, 2025 | 148.50 | 149.40 | 145.75 | 148.85 | 148.85 | 0.27% | 264,894 |
| Dec 2, 2025 | 146.55 | 150.50 | 145.10 | 148.45 | 148.45 | 1.19% | 1,230,719 |
| Dec 1, 2025 | 139.65 | 147.70 | 139.65 | 146.70 | 146.70 | 5.27% | 2,402,378 |
| Nov 28, 2025 | 140.85 | 143.05 | 137.80 | 139.35 | 139.35 | -1.10% | 523,659 |
| Nov 27, 2025 | 141.60 | 141.75 | 139.90 | 140.90 | 140.90 | -0.60% | 262,432 |
| Nov 26, 2025 | 140.20 | 142.95 | 139.70 | 141.75 | 141.75 | 1.00% | 372,665 |
| Nov 25, 2025 | 140.20 | 142.30 | 139.90 | 140.35 | 140.35 | 0.11% | 112,133 |
| Nov 24, 2025 | 141.60 | 143.00 | 139.95 | 140.20 | 140.20 | -0.60% | 159,360 |
| Nov 21, 2025 | 143.00 | 145.15 | 140.50 | 141.05 | 141.05 | -1.50% | 661,708 |
| Nov 20, 2025 | 137.35 | 143.70 | 137.35 | 143.20 | 143.20 | 4.49% | 708,006 |
| Nov 19, 2025 | 136.55 | 137.30 | 135.00 | 137.05 | 137.05 | 0.29% | 337,698 |
| Nov 18, 2025 | 137.95 | 137.95 | 136.40 | 136.65 | 136.65 | -0.69% | 229,486 |
| Nov 17, 2025 | 137.60 | 139.35 | 137.35 | 137.60 | 137.60 | - | 290,790 |
| Nov 14, 2025 | 138.30 | 138.50 | 136.60 | 137.60 | 137.60 | -0.58% | 125,262 |
| Nov 13, 2025 | 139.75 | 140.30 | 138.30 | 138.40 | 138.40 | -0.72% | 193,304 |
| Nov 12, 2025 | 139.95 | 139.95 | 138.80 | 139.40 | 139.40 | 0.07% | 116,970 |
| Nov 11, 2025 | 139.75 | 139.80 | 137.55 | 139.30 | 139.30 | -0.21% | 215,686 |
| Nov 10, 2025 | 139.95 | 140.80 | 138.90 | 139.60 | 139.60 | 0.50% | 132,267 |
| Nov 7, 2025 | 137.90 | 140.50 | 136.80 | 138.90 | 138.90 | 0.58% | 196,463 |
| Nov 6, 2025 | 137.70 | 138.95 | 135.70 | 138.10 | 138.10 | 0.29% | 501,133 |
| Nov 4, 2025 | 140.95 | 142.30 | 137.35 | 137.70 | 137.70 | -1.64% | 288,536 |
| Nov 3, 2025 | 139.85 | 140.50 | 138.05 | 140.00 | 140.00 | 0.65% | 513,381 |
| Oct 31, 2025 | 146.40 | 146.40 | 138.80 | 139.10 | 139.10 | -3.13% | 837,751 |
| Oct 30, 2025 | 148.55 | 149.25 | 140.00 | 143.60 | 143.60 | -3.23% | 1,583,156 |
| Oct 29, 2025 | 147.00 | 149.50 | 146.90 | 148.40 | 148.40 | 0.61% | 303,994 |
| Oct 28, 2025 | 146.60 | 149.25 | 144.80 | 147.50 | 147.50 | 0.24% | 947,872 |
| Oct 27, 2025 | 147.80 | 149.45 | 145.90 | 147.15 | 147.15 | 0.07% | 617,271 |
| Oct 24, 2025 | 144.75 | 148.50 | 144.05 | 147.05 | 147.05 | 1.69% | 1,124,791 |
| Oct 23, 2025 | 140.30 | 145.00 | 138.00 | 144.60 | 144.60 | 3.95% | 477,356 |
| Oct 21, 2025 | 139.20 | 140.55 | 138.65 | 139.10 | 139.10 | 0.43% | 261,499 |
| Oct 20, 2025 | 134.15 | 139.20 | 133.90 | 138.50 | 138.50 | 3.24% | 271,392 |
| Oct 17, 2025 | 134.85 | 135.00 | 133.50 | 134.15 | 134.15 | -0.52% | 382,431 |
| Oct 16, 2025 | 134.40 | 136.25 | 133.45 | 134.85 | 134.85 | -0.37% | 319,219 |
| Oct 15, 2025 | 135.65 | 136.80 | 134.70 | 135.35 | 135.35 | -0.59% | 348,038 |
| Oct 14, 2025 | 137.00 | 138.10 | 134.05 | 136.15 | 136.15 | -0.62% | 319,864 |
| Oct 13, 2025 | 139.50 | 139.80 | 136.15 | 137.00 | 137.00 | -2.00% | 244,030 |
| Oct 10, 2025 | 140.25 | 141.00 | 139.65 | 139.80 | 139.80 | -0.46% | 255,132 |
| Oct 9, 2025 | 139.05 | 140.70 | 138.90 | 140.45 | 140.45 | 0.90% | 91,103 |
| Oct 8, 2025 | 143.55 | 143.55 | 139.00 | 139.20 | 139.20 | -1.66% | 110,221 |
| Oct 7, 2025 | 143.15 | 143.65 | 141.00 | 141.55 | 141.55 | -0.63% | 138,746 |
| Oct 6, 2025 | 144.15 | 145.00 | 141.80 | 142.45 | 142.45 | -0.77% | 131,365 |
| Oct 3, 2025 | 141.60 | 143.90 | 141.60 | 143.55 | 143.55 | 1.63% | 372,896 |
| Oct 1, 2025 | 139.65 | 141.75 | 138.30 | 141.25 | 141.25 | 1.47% | 278,686 |
| Sep 30, 2025 | 141.90 | 141.90 | 137.70 | 139.20 | 139.20 | -0.36% | 142,212 |
| Sep 29, 2025 | 137.80 | 141.00 | 137.65 | 139.70 | 139.70 | 1.34% | 301,143 |
| Sep 26, 2025 | 138.90 | 140.40 | 136.80 | 137.85 | 137.85 | -1.47% | 419,387 |
| Sep 25, 2025 | 140.40 | 142.05 | 139.40 | 139.90 | 139.90 | -0.32% | 151,043 |
| Sep 24, 2025 | 143.90 | 144.00 | 140.00 | 140.35 | 140.35 | -2.47% | 119,666 |
| Sep 23, 2025 | 147.95 | 147.95 | 142.80 | 143.90 | 143.90 | -1.47% | 195,374 |
| Sep 22, 2025 | 149.10 | 149.70 | 145.80 | 146.05 | 146.05 | -1.98% | 172,517 |
| Sep 19, 2025 | 148.95 | 149.90 | 148.20 | 149.00 | 149.00 | 0.20% | 317,152 |
| Sep 18, 2025 | 149.00 | 149.75 | 146.80 | 148.70 | 148.70 | 0.20% | 235,545 |
| Sep 17, 2025 | 147.50 | 152.30 | 147.50 | 148.40 | 148.40 | 0.64% | 1,289,932 |
| Sep 16, 2025 | 148.00 | 148.85 | 146.60 | 147.45 | 147.45 | 0.17% | 229,179 |
| Sep 15, 2025 | 145.75 | 147.90 | 144.90 | 147.20 | 147.20 | 1.62% | 635,486 |
| Sep 12, 2025 | 143.50 | 145.80 | 143.15 | 144.85 | 144.85 | 0.94% | 391,503 |
| Sep 11, 2025 | 144.80 | 145.00 | 142.55 | 143.50 | 143.50 | -0.80% | 101,060 |
| Sep 10, 2025 | 143.75 | 145.60 | 143.50 | 144.65 | 144.65 | 1.26% | 184,274 |
| Sep 9, 2025 | 142.10 | 143.70 | 141.70 | 142.85 | 142.85 | 0.39% | 231,246 |
| Sep 8, 2025 | 147.75 | 147.75 | 141.65 | 142.30 | 142.30 | 0.53% | 132,298 |
| Sep 5, 2025 | 142.50 | 144.05 | 140.00 | 141.55 | 141.55 | -0.77% | 398,900 |
| Sep 4, 2025 | 143.55 | 144.30 | 142.00 | 142.65 | 142.65 | 0.46% | 138,043 |
| Sep 3, 2025 | 141.00 | 142.30 | 140.50 | 142.00 | 142.00 | 0.60% | 151,985 |
| Sep 2, 2025 | 143.15 | 143.70 | 140.75 | 141.15 | 141.15 | -0.70% | 117,897 |
| Sep 1, 2025 | 139.65 | 143.00 | 139.65 | 142.15 | 142.15 | 1.72% | 144,042 |
| Aug 29, 2025 | 139.85 | 141.25 | 139.20 | 139.75 | 139.75 | 0.04% | 151,259 |
| Aug 28, 2025 | 141.05 | 141.80 | 139.15 | 139.70 | 139.70 | -1.13% | 447,831 |
| Aug 26, 2025 | 144.25 | 144.60 | 140.90 | 141.30 | 141.30 | -1.77% | 185,185 |
| Aug 25, 2025 | 143.85 | 148.75 | 142.55 | 143.85 | 143.85 | - | 411,846 |
| Aug 22, 2025 | 144.45 | 146.10 | 143.45 | 143.85 | 143.85 | -0.45% | 271,702 |
| Aug 21, 2025 | 144.25 | 146.10 | 142.80 | 144.50 | 144.50 | 1.01% | 391,880 |
| Aug 20, 2025 | 141.95 | 144.15 | 140.70 | 143.05 | 143.05 | 1.02% | 643,615 |
| Aug 19, 2025 | 140.95 | 141.95 | 138.70 | 141.60 | 141.60 | 0.46% | 295,627 |
| Aug 18, 2025 | 140.05 | 141.50 | 138.70 | 140.95 | 140.95 | 0.50% | 200,938 |
| Aug 14, 2025 | 141.05 | 141.75 | 139.00 | 140.25 | 140.25 | -0.57% | 178,839 |
| Aug 13, 2025 | 137.85 | 142.30 | 137.85 | 141.05 | 141.05 | 2.21% | 556,232 |
| Aug 12, 2025 | 137.55 | 139.15 | 135.90 | 138.00 | 138.00 | 0.07% | 550,360 |
| Aug 11, 2025 | 139.30 | 139.30 | 135.25 | 137.90 | 137.90 | -0.07% | 347,578 |
| Aug 8, 2025 | 133.25 | 139.75 | 132.60 | 138.00 | 138.00 | 3.29% | 2,099,091 |
| Aug 7, 2025 | 132.00 | 134.00 | 130.35 | 133.60 | 133.60 | 1.10% | 536,030 |
| Aug 6, 2025 | 133.35 | 133.75 | 131.05 | 132.15 | 132.15 | -1.01% | 798,301 |
| Aug 5, 2025 | 135.35 | 135.35 | 131.80 | 133.50 | 133.50 | -0.37% | 1,364,816 |
| Aug 4, 2025 | 133.65 | 134.50 | 130.70 | 134.00 | 134.00 | 1.40% | 1,221,167 |
| Aug 1, 2025 | 135.30 | 136.45 | 131.75 | 132.15 | 132.15 | -2.33% | 1,328,239 |
| Jul 31, 2025 | 134.80 | 141.50 | 133.95 | 135.30 | 135.30 | -0.51% | 1,596,904 |
| Jul 30, 2025 | 135.60 | 138.50 | 133.00 | 136.00 | 136.00 | 0.97% | 3,179,742 |
| Jul 29, 2025 | 137.60 | 138.45 | 132.00 | 134.70 | 134.70 | -3.09% | 3,182,004 |
| Jul 28, 2025 | 146.50 | 146.50 | 132.15 | 139.00 | 139.00 | -4.20% | 8,489,226 |
| Jul 25, 2025 | 137.00 | 149.45 | 136.55 | 145.10 | 145.10 | 9.55% | 25,478,150 |
| Jul 24, 2025 | 169.10 | 169.10 | 131.50 | 132.45 | 132.45 | -29.49% | 6,425,189 |
| Jul 23, 2025 | 192.75 | 193.35 | 186.80 | 187.85 | 187.85 | -2.42% | 276,070 |
| Jul 22, 2025 | 196.30 | 199.90 | 191.55 | 192.50 | 192.50 | -1.89% | 453,094 |
| Jul 21, 2025 | 203.15 | 204.95 | 195.25 | 196.20 | 196.20 | -3.37% | 314,792 |
| Jul 18, 2025 | 207.00 | 207.00 | 202.55 | 203.05 | 203.05 | -1.22% | 88,407 |
| Jul 17, 2025 | 208.25 | 208.95 | 204.90 | 205.55 | 205.55 | -1.30% | 106,841 |
| Jul 16, 2025 | 208.75 | 209.95 | 207.45 | 208.25 | 208.25 | -0.34% | 122,145 |
| Jul 15, 2025 | 206.15 | 209.40 | 206.15 | 208.95 | 208.95 | 0.89% | 133,612 |
| Jul 14, 2025 | 205.25 | 208.55 | 205.00 | 207.10 | 207.10 | 0.29% | 326,595 |
| Jul 11, 2025 | 205.75 | 207.80 | 203.20 | 206.50 | 206.50 | 0.10% | 166,754 |