Indian Energy Exchange Limited (NSE:IEX)
India
· Delayed Price · Currency is INR 121.76
+0.13 (0.11%)
At close: Mar 6, 2026
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 121.01 | 123.50 | 121.01 | 121.76 | 121.76 | 0.11% | 4,351,385 |
| Mar 5, 2026 | 120.40 | 121.95 | 119.10 | 121.63 | 121.63 | 2.56% | 5,657,344 |
| Mar 4, 2026 | 120.27 | 120.91 | 117.84 | 118.59 | 118.59 | -2.41% | 5,236,510 |
| Mar 2, 2026 | 122.14 | 124.27 | 120.52 | 121.52 | 121.52 | -3.28% | 6,617,593 |
| Feb 27, 2026 | 127.50 | 128.20 | 125.07 | 125.64 | 125.64 | -1.47% | 5,072,021 |
| Feb 26, 2026 | 128.70 | 130.70 | 126.81 | 127.51 | 127.51 | -0.16% | 5,828,741 |
| Feb 25, 2026 | 125.63 | 129.00 | 125.63 | 127.72 | 127.72 | 1.66% | 5,525,290 |
| Feb 24, 2026 | 125.50 | 126.50 | 124.50 | 125.63 | 125.63 | -0.07% | 6,405,727 |
| Feb 23, 2026 | 125.75 | 126.52 | 124.70 | 125.72 | 125.72 | 0.24% | 4,319,720 |
| Feb 20, 2026 | 123.87 | 125.89 | 123.22 | 125.42 | 125.42 | 1.25% | 3,070,434 |
| Feb 19, 2026 | 126.01 | 126.49 | 123.36 | 123.87 | 123.87 | -1.79% | 2,945,718 |
| Feb 18, 2026 | 126.22 | 127.08 | 125.00 | 126.13 | 126.13 | -0.10% | 4,736,952 |
| Feb 17, 2026 | 124.70 | 126.45 | 124.26 | 126.25 | 126.25 | 1.02% | 4,016,445 |
| Feb 16, 2026 | 123.50 | 125.16 | 122.28 | 124.97 | 124.97 | 0.82% | 5,033,142 |
| Feb 13, 2026 | 125.01 | 125.29 | 119.38 | 123.95 | 123.95 | -1.56% | 19,551,693 |
| Feb 12, 2026 | 127.16 | 127.16 | 125.60 | 125.91 | 125.91 | -0.98% | 4,363,115 |
| Feb 11, 2026 | 126.93 | 127.65 | 125.03 | 127.16 | 127.16 | 0.81% | 6,289,575 |
| Feb 10, 2026 | 125.99 | 127.65 | 125.04 | 126.14 | 126.14 | 0.64% | 9,592,050 |
| Feb 9, 2026 | 121.50 | 126.21 | 120.43 | 125.34 | 125.34 | 3.64% | 11,646,070 |
| Feb 6, 2026 | 124.85 | 125.00 | 119.85 | 120.94 | 120.94 | -3.13% | 11,969,640 |
| Feb 5, 2026 | 127.70 | 127.75 | 124.45 | 124.85 | 124.85 | -2.22% | 5,486,599 |
| Feb 4, 2026 | 126.00 | 128.09 | 124.89 | 127.69 | 127.69 | 1.13% | 6,394,701 |
| Feb 3, 2026 | 126.51 | 128.17 | 124.26 | 126.26 | 124.76 | 2.97% | 7,786,225 |
| Feb 2, 2026 | 125.00 | 125.59 | 119.00 | 122.62 | 121.16 | -1.80% | 14,961,480 |
| Feb 1, 2026 | 127.00 | 128.36 | 122.06 | 124.87 | 123.39 | -1.51% | 6,836,901 |
| Jan 30, 2026 | 127.42 | 127.80 | 125.80 | 126.79 | 125.28 | -0.62% | 6,667,712 |
| Jan 29, 2026 | 129.00 | 129.47 | 125.94 | 127.58 | 126.06 | -0.88% | 11,054,190 |
| Jan 28, 2026 | 127.55 | 128.89 | 126.57 | 128.71 | 127.18 | 0.91% | 6,873,060 |
| Jan 27, 2026 | 128.16 | 128.60 | 125.28 | 127.55 | 126.03 | 0.02% | 14,328,600 |
| Jan 23, 2026 | 131.40 | 132.45 | 127.06 | 127.53 | 126.01 | -2.69% | 9,239,745 |
| Jan 22, 2026 | 130.00 | 132.99 | 128.84 | 131.06 | 129.50 | 2.06% | 8,399,163 |
| Jan 21, 2026 | 130.30 | 132.44 | 128.00 | 128.42 | 126.89 | -1.44% | 15,213,150 |
| Jan 20, 2026 | 136.50 | 136.99 | 129.73 | 130.29 | 128.74 | -4.90% | 18,921,690 |
| Jan 19, 2026 | 139.00 | 141.90 | 133.41 | 137.00 | 135.37 | -1.64% | 30,192,610 |
| Jan 16, 2026 | 140.00 | 140.95 | 138.24 | 139.29 | 137.64 | -0.06% | 10,228,950 |
| Jan 14, 2026 | 141.73 | 142.60 | 138.76 | 139.37 | 137.71 | -1.37% | 9,549,194 |
| Jan 13, 2026 | 142.99 | 143.14 | 139.62 | 141.31 | 139.63 | -0.50% | 14,795,530 |
| Jan 12, 2026 | 139.69 | 144.50 | 138.40 | 142.02 | 140.33 | 2.65% | 60,452,410 |
| Jan 9, 2026 | 150.09 | 160.27 | 137.70 | 138.36 | 136.72 | -7.82% | 221,886,800 |
| Jan 8, 2026 | 151.96 | 154.47 | 149.00 | 150.09 | 148.31 | -3.03% | 24,169,970 |
| Jan 7, 2026 | 146.44 | 156.25 | 144.04 | 154.78 | 152.94 | 4.11% | 110,509,000 |
| Jan 6, 2026 | 135.50 | 153.43 | 133.25 | 148.67 | 146.90 | 10.63% | 80,273,940 |
| Jan 5, 2026 | 135.02 | 135.24 | 133.15 | 134.38 | 132.78 | 0.01% | 4,345,865 |
| Jan 2, 2026 | 133.40 | 134.72 | 132.85 | 134.36 | 132.76 | 0.73% | 4,422,757 |
| Jan 1, 2026 | 134.50 | 134.70 | 132.84 | 133.39 | 131.81 | -0.62% | 2,725,291 |
| Dec 31, 2025 | 132.20 | 135.49 | 132.20 | 134.22 | 132.63 | 1.67% | 4,234,487 |
| Dec 30, 2025 | 133.56 | 133.70 | 131.27 | 132.01 | 130.44 | -1.32% | 8,487,616 |
| Dec 29, 2025 | 135.40 | 135.66 | 133.00 | 133.77 | 132.18 | -1.17% | 6,263,750 |
| Dec 26, 2025 | 137.50 | 137.50 | 133.29 | 135.36 | 133.75 | -2.72% | 14,251,310 |
| Dec 24, 2025 | 142.94 | 143.40 | 138.80 | 139.14 | 137.49 | -2.05% | 3,752,961 |
| Dec 23, 2025 | 141.00 | 143.25 | 140.81 | 142.05 | 140.36 | 0.78% | 2,545,162 |
| Dec 22, 2025 | 141.48 | 142.58 | 140.61 | 140.95 | 139.28 | -0.32% | 2,431,892 |
| Dec 19, 2025 | 140.00 | 141.75 | 138.72 | 141.40 | 139.72 | 1.17% | 4,243,823 |
| Dec 18, 2025 | 139.80 | 141.82 | 138.50 | 139.76 | 138.10 | -0.33% | 3,284,400 |
| Dec 17, 2025 | 140.00 | 141.49 | 139.88 | 140.22 | 138.55 | -0.13% | 1,928,963 |
| Dec 16, 2025 | 141.50 | 143.19 | 140.00 | 140.40 | 138.73 | -1.35% | 3,165,431 |
| Dec 15, 2025 | 143.15 | 144.15 | 142.01 | 142.32 | 140.63 | -0.61% | 2,866,964 |
| Dec 12, 2025 | 143.03 | 143.95 | 141.66 | 143.20 | 141.50 | 0.53% | 3,301,998 |
| Dec 11, 2025 | 140.00 | 142.85 | 137.65 | 142.45 | 140.76 | 2.14% | 5,319,103 |
| Dec 10, 2025 | 141.19 | 143.25 | 138.91 | 139.47 | 137.81 | -1.22% | 5,525,570 |
| Dec 9, 2025 | 141.00 | 142.40 | 140.11 | 141.19 | 139.51 | -0.51% | 4,741,807 |
| Dec 8, 2025 | 145.00 | 145.83 | 140.82 | 141.91 | 140.22 | -2.34% | 4,376,767 |
| Dec 5, 2025 | 147.10 | 148.47 | 144.41 | 145.31 | 143.58 | -1.77% | 3,946,371 |
| Dec 4, 2025 | 151.00 | 151.76 | 147.14 | 147.93 | 146.17 | -0.64% | 12,842,830 |
| Dec 3, 2025 | 148.80 | 149.38 | 145.70 | 148.89 | 147.12 | 0.24% | 9,229,144 |
| Dec 2, 2025 | 146.46 | 150.53 | 145.09 | 148.54 | 146.78 | 1.25% | 16,665,160 |
| Dec 1, 2025 | 140.00 | 147.75 | 139.92 | 146.70 | 144.96 | 5.32% | 32,323,750 |
| Nov 28, 2025 | 141.00 | 143.00 | 137.77 | 139.29 | 137.64 | -1.14% | 11,180,300 |
| Nov 27, 2025 | 141.77 | 142.00 | 140.00 | 140.90 | 139.23 | -0.61% | 4,094,515 |
| Nov 26, 2025 | 140.40 | 142.94 | 140.00 | 141.76 | 140.08 | 1.08% | 3,500,889 |
| Nov 25, 2025 | 140.29 | 142.30 | 139.80 | 140.24 | 138.57 | -0.04% | 4,477,483 |
| Nov 24, 2025 | 141.79 | 142.05 | 140.00 | 140.29 | 138.62 | -0.59% | 4,973,886 |
| Nov 21, 2025 | 143.00 | 145.19 | 140.48 | 141.12 | 139.44 | -1.40% | 9,713,151 |
| Nov 20, 2025 | 137.50 | 143.73 | 137.30 | 143.13 | 141.43 | 4.39% | 24,915,170 |
| Nov 19, 2025 | 136.73 | 137.25 | 135.01 | 137.11 | 135.48 | 0.34% | 3,528,588 |
| Nov 18, 2025 | 137.61 | 138.26 | 136.40 | 136.65 | 135.03 | -0.65% | 1,926,629 |
| Nov 17, 2025 | 137.70 | 139.44 | 137.42 | 137.55 | 135.92 | - | 3,264,778 |
| Nov 14, 2025 | 138.45 | 138.80 | 136.57 | 137.55 | 135.92 | -0.65% | 2,461,071 |
| Nov 13, 2025 | 139.60 | 140.30 | 138.25 | 138.45 | 136.81 | -0.70% | 3,261,261 |
| Nov 12, 2025 | 139.46 | 139.98 | 138.75 | 139.43 | 137.77 | 0.06% | 2,775,641 |
| Nov 11, 2025 | 140.00 | 140.04 | 137.56 | 139.34 | 137.68 | -0.17% | 3,851,447 |
| Nov 10, 2025 | 139.65 | 140.80 | 138.85 | 139.58 | 137.92 | 0.45% | 3,498,788 |
| Nov 7, 2025 | 137.50 | 140.57 | 136.17 | 138.96 | 137.31 | 0.59% | 8,004,546 |
| Nov 6, 2025 | 138.15 | 140.00 | 135.64 | 138.14 | 136.50 | 0.35% | 6,201,879 |
| Nov 4, 2025 | 141.00 | 142.33 | 137.26 | 137.66 | 136.02 | -1.68% | 5,938,097 |
| Nov 3, 2025 | 140.09 | 140.50 | 138.00 | 140.01 | 138.35 | 0.68% | 4,720,034 |
| Oct 31, 2025 | 145.99 | 145.99 | 138.80 | 139.06 | 137.41 | -3.13% | 14,549,710 |
| Oct 30, 2025 | 149.00 | 149.32 | 140.00 | 143.55 | 141.84 | -3.44% | 18,304,550 |
| Oct 29, 2025 | 147.00 | 149.49 | 146.85 | 148.66 | 146.89 | 0.77% | 6,025,893 |
| Oct 28, 2025 | 147.00 | 149.27 | 144.87 | 147.52 | 145.77 | 0.26% | 8,935,101 |
| Oct 27, 2025 | 148.00 | 149.39 | 145.95 | 147.14 | 145.39 | 0.06% | 7,557,240 |
| Oct 24, 2025 | 144.97 | 148.49 | 144.06 | 147.05 | 145.30 | 1.75% | 12,465,680 |
| Oct 23, 2025 | 140.00 | 145.00 | 137.94 | 144.52 | 142.80 | 3.87% | 9,280,059 |
| Oct 21, 2025 | 140.00 | 140.46 | 138.61 | 139.14 | 137.49 | 0.61% | 1,759,872 |
| Oct 20, 2025 | 134.18 | 139.16 | 133.85 | 138.29 | 136.65 | 3.06% | 7,367,382 |
| Oct 17, 2025 | 134.79 | 135.03 | 133.50 | 134.18 | 132.59 | -0.45% | 4,675,489 |
| Oct 16, 2025 | 135.00 | 136.39 | 133.50 | 134.79 | 133.19 | -0.42% | 6,846,625 |
| Oct 15, 2025 | 136.09 | 136.80 | 134.65 | 135.36 | 133.75 | -0.54% | 4,802,387 |
| Oct 14, 2025 | 137.03 | 138.56 | 134.02 | 136.09 | 134.47 | -0.69% | 7,214,347 |
| Oct 13, 2025 | 139.00 | 140.00 | 136.10 | 137.03 | 135.40 | -2.03% | 6,393,814 |