Indian Energy Exchange Limited (NSE:IEX)
India
· Delayed Price · Currency is INR 145.31
-2.62 (-1.77%)
At close: Dec 5, 2025
Indian Energy Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147.10 | 148.47 | 144.41 | 145.31 | 145.31 | -1.77% | 3,946,371 |
| Dec 4, 2025 | 151.00 | 151.76 | 147.14 | 147.93 | 147.93 | -0.64% | 12,842,830 |
| Dec 3, 2025 | 148.80 | 149.38 | 145.70 | 148.89 | 148.89 | 0.24% | 9,229,144 |
| Dec 2, 2025 | 146.46 | 150.53 | 145.09 | 148.54 | 148.54 | 1.25% | 16,665,160 |
| Dec 1, 2025 | 140.00 | 147.75 | 139.92 | 146.70 | 146.70 | 5.32% | 32,323,750 |
| Nov 28, 2025 | 141.00 | 143.00 | 137.77 | 139.29 | 139.29 | -1.14% | 11,180,300 |
| Nov 27, 2025 | 141.77 | 142.00 | 140.00 | 140.90 | 140.90 | -0.61% | 4,094,515 |
| Nov 26, 2025 | 140.40 | 142.94 | 140.00 | 141.76 | 141.76 | 1.08% | 3,500,889 |
| Nov 25, 2025 | 140.29 | 142.30 | 139.80 | 140.24 | 140.24 | -0.04% | 4,477,483 |
| Nov 24, 2025 | 141.79 | 142.05 | 140.00 | 140.29 | 140.29 | -0.59% | 4,973,886 |
| Nov 21, 2025 | 143.00 | 145.19 | 140.48 | 141.12 | 141.12 | -1.40% | 9,713,151 |
| Nov 20, 2025 | 137.50 | 143.73 | 137.30 | 143.13 | 143.13 | 4.39% | 24,915,170 |
| Nov 19, 2025 | 136.73 | 137.25 | 135.01 | 137.11 | 137.11 | 0.34% | 3,528,588 |
| Nov 18, 2025 | 137.61 | 138.26 | 136.40 | 136.65 | 136.65 | -0.65% | 1,926,629 |
| Nov 17, 2025 | 137.70 | 139.44 | 137.42 | 137.55 | 137.55 | - | 3,264,778 |
| Nov 14, 2025 | 138.45 | 138.80 | 136.57 | 137.55 | 137.55 | -0.65% | 2,461,071 |
| Nov 13, 2025 | 139.60 | 140.30 | 138.25 | 138.45 | 138.45 | -0.70% | 3,261,261 |
| Nov 12, 2025 | 139.46 | 139.98 | 138.75 | 139.43 | 139.43 | 0.06% | 2,775,641 |
| Nov 11, 2025 | 140.00 | 140.04 | 137.56 | 139.34 | 139.34 | -0.17% | 3,851,447 |
| Nov 10, 2025 | 139.65 | 140.80 | 138.85 | 139.58 | 139.58 | 0.45% | 3,498,788 |
| Nov 7, 2025 | 137.50 | 140.57 | 136.17 | 138.96 | 138.96 | 0.59% | 8,004,546 |
| Nov 6, 2025 | 138.15 | 140.00 | 135.64 | 138.14 | 138.14 | 0.35% | 6,201,879 |
| Nov 4, 2025 | 141.00 | 142.33 | 137.26 | 137.66 | 137.66 | -1.68% | 5,938,097 |
| Nov 3, 2025 | 140.09 | 140.50 | 138.00 | 140.01 | 140.01 | 0.68% | 4,720,034 |
| Oct 31, 2025 | 145.99 | 145.99 | 138.80 | 139.06 | 139.06 | -3.13% | 14,549,710 |
| Oct 30, 2025 | 149.00 | 149.32 | 140.00 | 143.55 | 143.55 | -3.44% | 18,304,550 |
| Oct 29, 2025 | 147.00 | 149.49 | 146.85 | 148.66 | 148.66 | 0.77% | 6,025,893 |
| Oct 28, 2025 | 147.00 | 149.27 | 144.87 | 147.52 | 147.52 | 0.26% | 8,935,101 |
| Oct 27, 2025 | 148.00 | 149.39 | 145.95 | 147.14 | 147.14 | 0.06% | 7,557,240 |
| Oct 24, 2025 | 144.97 | 148.49 | 144.06 | 147.05 | 147.05 | 1.75% | 12,465,680 |
| Oct 23, 2025 | 140.00 | 145.00 | 137.94 | 144.52 | 144.52 | 3.87% | 9,280,059 |
| Oct 21, 2025 | 140.00 | 140.46 | 138.61 | 139.14 | 139.14 | 0.61% | 1,759,872 |
| Oct 20, 2025 | 134.18 | 139.16 | 133.85 | 138.29 | 138.29 | 3.06% | 7,367,382 |
| Oct 17, 2025 | 134.79 | 135.03 | 133.50 | 134.18 | 134.18 | -0.45% | 4,675,489 |
| Oct 16, 2025 | 135.00 | 136.39 | 133.50 | 134.79 | 134.79 | -0.42% | 6,846,625 |
| Oct 15, 2025 | 136.09 | 136.80 | 134.65 | 135.36 | 135.36 | -0.54% | 4,802,387 |
| Oct 14, 2025 | 137.03 | 138.56 | 134.02 | 136.09 | 136.09 | -0.69% | 7,214,347 |
| Oct 13, 2025 | 139.00 | 140.00 | 136.10 | 137.03 | 137.03 | -2.03% | 6,393,814 |
| Oct 10, 2025 | 140.42 | 141.00 | 139.57 | 139.87 | 139.87 | -0.39% | 2,161,199 |
| Oct 9, 2025 | 139.00 | 140.69 | 138.86 | 140.42 | 140.42 | 0.86% | 2,093,488 |
| Oct 8, 2025 | 141.70 | 142.08 | 138.85 | 139.22 | 139.22 | -1.67% | 2,671,977 |
| Oct 7, 2025 | 142.96 | 143.60 | 141.09 | 141.58 | 141.58 | -0.68% | 2,142,047 |
| Oct 6, 2025 | 144.31 | 144.80 | 141.87 | 142.55 | 142.55 | -0.72% | 2,830,105 |
| Oct 3, 2025 | 141.77 | 143.89 | 141.60 | 143.59 | 143.59 | 1.71% | 6,885,047 |
| Oct 1, 2025 | 139.80 | 142.00 | 138.32 | 141.18 | 141.18 | 1.43% | 9,457,649 |
| Sep 30, 2025 | 140.00 | 140.24 | 137.62 | 139.19 | 139.19 | -0.38% | 3,599,755 |
| Sep 29, 2025 | 138.00 | 140.99 | 137.59 | 139.72 | 139.72 | 1.42% | 5,753,855 |
| Sep 26, 2025 | 139.09 | 140.35 | 136.75 | 137.76 | 137.76 | -1.47% | 3,531,957 |
| Sep 25, 2025 | 140.40 | 142.11 | 139.36 | 139.82 | 139.82 | -0.42% | 3,714,601 |
| Sep 24, 2025 | 143.50 | 144.00 | 140.00 | 140.41 | 140.41 | -2.43% | 4,001,048 |
| Sep 23, 2025 | 146.12 | 146.31 | 142.87 | 143.91 | 143.91 | -1.49% | 4,643,971 |
| Sep 22, 2025 | 149.00 | 149.73 | 145.85 | 146.09 | 146.09 | -1.97% | 4,666,556 |
| Sep 19, 2025 | 149.00 | 149.85 | 148.22 | 149.03 | 149.03 | 0.28% | 3,282,240 |
| Sep 18, 2025 | 149.61 | 149.76 | 146.81 | 148.61 | 148.61 | 0.11% | 6,998,033 |
| Sep 17, 2025 | 148.00 | 152.44 | 148.00 | 148.44 | 148.44 | 0.72% | 17,256,450 |
| Sep 16, 2025 | 148.08 | 148.89 | 146.57 | 147.38 | 147.38 | 0.12% | 5,543,060 |
| Sep 15, 2025 | 145.79 | 147.90 | 145.00 | 147.21 | 147.21 | 1.64% | 5,369,108 |
| Sep 12, 2025 | 143.60 | 145.90 | 143.26 | 144.84 | 144.84 | 0.99% | 3,634,402 |
| Sep 11, 2025 | 145.00 | 145.00 | 142.50 | 143.42 | 143.42 | -0.91% | 3,436,932 |
| Sep 10, 2025 | 143.59 | 145.69 | 143.41 | 144.74 | 144.74 | 1.32% | 6,265,716 |
| Sep 9, 2025 | 142.55 | 143.70 | 141.75 | 142.86 | 142.86 | 0.39% | 2,870,738 |
| Sep 8, 2025 | 143.90 | 144.00 | 141.55 | 142.30 | 142.30 | 0.25% | 2,833,263 |
| Sep 5, 2025 | 142.65 | 144.09 | 140.00 | 141.95 | 141.95 | -0.49% | 4,808,605 |
| Sep 4, 2025 | 144.00 | 144.25 | 141.92 | 142.65 | 142.65 | 0.41% | 4,500,009 |
| Sep 3, 2025 | 141.19 | 142.30 | 140.48 | 142.07 | 142.07 | 0.62% | 3,303,329 |
| Sep 2, 2025 | 143.00 | 143.75 | 140.85 | 141.19 | 141.19 | -0.72% | 3,872,440 |
| Sep 1, 2025 | 139.80 | 143.10 | 139.52 | 142.21 | 142.21 | 1.72% | 4,039,519 |
| Aug 29, 2025 | 140.00 | 141.29 | 139.26 | 139.80 | 139.80 | 0.03% | 3,949,076 |
| Aug 28, 2025 | 141.26 | 141.85 | 139.09 | 139.76 | 139.76 | -1.06% | 5,592,044 |
| Aug 26, 2025 | 144.30 | 144.45 | 140.86 | 141.26 | 141.26 | -1.81% | 6,441,292 |
| Aug 25, 2025 | 143.86 | 148.80 | 142.64 | 143.87 | 143.87 | -0.03% | 10,187,660 |
| Aug 22, 2025 | 144.00 | 146.07 | 143.43 | 143.92 | 143.92 | -0.48% | 6,706,865 |
| Aug 21, 2025 | 143.15 | 146.10 | 142.80 | 144.62 | 144.62 | 1.03% | 8,787,145 |
| Aug 20, 2025 | 141.99 | 144.15 | 140.73 | 143.15 | 143.15 | 1.10% | 7,543,910 |
| Aug 19, 2025 | 140.77 | 141.99 | 138.66 | 141.59 | 141.59 | 0.41% | 7,788,677 |
| Aug 18, 2025 | 140.25 | 141.50 | 138.66 | 141.01 | 141.01 | 0.53% | 8,400,424 |
| Aug 14, 2025 | 141.00 | 141.63 | 139.03 | 140.27 | 140.27 | -0.64% | 5,839,144 |
| Aug 13, 2025 | 138.00 | 142.29 | 137.81 | 141.17 | 141.17 | 2.24% | 16,615,910 |
| Aug 12, 2025 | 137.37 | 139.13 | 135.90 | 138.08 | 138.08 | 0.13% | 10,917,990 |
| Aug 11, 2025 | 138.45 | 139.04 | 135.20 | 137.90 | 137.90 | -0.10% | 11,473,020 |
| Aug 8, 2025 | 133.46 | 139.80 | 132.64 | 138.04 | 138.04 | 3.43% | 29,027,610 |
| Aug 7, 2025 | 131.80 | 134.05 | 130.26 | 133.46 | 133.46 | 0.97% | 14,214,760 |
| Aug 6, 2025 | 133.49 | 133.53 | 131.10 | 132.18 | 132.18 | -0.98% | 11,870,380 |
| Aug 5, 2025 | 135.00 | 135.30 | 131.71 | 133.49 | 133.49 | -0.37% | 18,708,770 |
| Aug 4, 2025 | 133.30 | 134.45 | 130.65 | 133.98 | 133.98 | 1.43% | 12,654,590 |
| Aug 1, 2025 | 135.44 | 136.47 | 131.72 | 132.09 | 132.09 | -2.37% | 13,337,730 |
| Jul 31, 2025 | 135.00 | 141.50 | 133.75 | 135.30 | 135.30 | -0.55% | 28,369,760 |
| Jul 30, 2025 | 135.89 | 138.40 | 133.05 | 136.05 | 136.05 | 1.04% | 38,434,070 |
| Jul 29, 2025 | 137.30 | 138.54 | 132.00 | 134.65 | 134.65 | -3.21% | 46,588,830 |
| Jul 28, 2025 | 146.40 | 146.40 | 132.16 | 139.12 | 139.12 | -4.07% | 84,489,900 |
| Jul 25, 2025 | 137.80 | 149.40 | 136.41 | 145.02 | 145.02 | 9.60% | 298,471,500 |
| Jul 24, 2025 | 169.10 | 169.10 | 131.50 | 132.32 | 132.32 | -29.58% | 127,736,900 |
| Jul 23, 2025 | 192.70 | 193.41 | 186.61 | 187.89 | 187.89 | -2.43% | 9,214,590 |
| Jul 22, 2025 | 196.94 | 200.00 | 191.54 | 192.56 | 192.56 | -1.75% | 9,707,232 |
| Jul 21, 2025 | 202.01 | 205.00 | 195.18 | 195.99 | 195.99 | -3.52% | 7,836,870 |
| Jul 18, 2025 | 205.60 | 206.47 | 202.66 | 203.14 | 203.14 | -1.27% | 1,939,814 |
| Jul 17, 2025 | 208.01 | 208.99 | 204.60 | 205.75 | 205.75 | -1.23% | 4,645,862 |
| Jul 16, 2025 | 208.50 | 209.99 | 207.32 | 208.31 | 208.31 | -0.32% | 3,661,850 |
| Jul 15, 2025 | 207.06 | 209.40 | 206.30 | 208.98 | 208.98 | 0.89% | 3,061,720 |
| Jul 14, 2025 | 205.70 | 208.60 | 205.10 | 207.13 | 207.13 | 0.34% | 4,396,685 |