Skip to main content
Indian Energy Exchange Limited (NSE:IEX)
India flag India · Delayed Price · Currency is INR
126.05
+0.11 (0.09%)
Apr 29, 2026, 3:30 PM IST

Indian Energy Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026126.60127.48125.65126.20-0.21%5,103,854
Apr 28, 2026126.41127.64125.00125.94125.94-0.40%11,429,850
Apr 27, 2026123.19127.30122.38126.45126.452.61%13,224,490
Apr 24, 2026128.40129.70122.34123.23123.23-2.91%18,209,690
Apr 23, 2026125.80128.05125.05126.92126.920.91%12,806,660
Apr 22, 2026126.47126.85125.36125.78125.78-0.22%5,313,933
Apr 21, 2026124.20127.24124.20126.06126.060.86%8,595,940
Apr 20, 2026132.89132.89124.20124.99124.99-7.97%37,712,300
Apr 17, 2026134.76136.80134.41135.81135.811.04%5,236,151
Apr 16, 2026134.38135.00132.30134.41134.411.20%6,084,951
Apr 15, 2026131.00133.15130.45132.81132.812.84%5,378,307
Apr 13, 2026127.50131.22126.52129.14129.14-0.65%5,914,574
Apr 10, 2026130.00131.40129.00129.99129.990.23%3,717,367
Apr 9, 2026129.00130.00126.84129.69129.690.19%4,860,944
Apr 8, 2026129.10130.65128.01129.44129.441.95%5,615,281
Apr 7, 2026125.95127.70125.15126.97126.970.64%7,149,911
Apr 6, 2026120.60126.48118.51126.16126.165.64%10,112,140
Apr 2, 2026118.45119.91116.00119.42119.42-0.44%3,916,113
Apr 1, 2026117.00121.00117.00119.95119.954.53%4,171,559
Mar 30, 2026117.90118.56114.60114.75114.75-3.44%10,966,800
Mar 27, 2026121.00122.76118.31118.84118.84-2.33%11,710,830
Mar 25, 2026120.50124.00120.12121.68121.681.72%7,993,787
Mar 24, 2026117.80120.00115.50119.62119.623.67%5,996,523
Mar 23, 2026118.71119.42114.72115.38115.38-4.27%7,773,470
Mar 20, 2026119.70121.80119.01120.53120.531.93%5,086,862
Mar 19, 2026120.50121.79117.69118.25118.25-3.91%4,867,877
Mar 18, 2026120.23124.10120.02123.06123.062.65%4,931,026
Mar 17, 2026119.35120.80118.76119.88119.880.91%4,736,128
Mar 16, 2026120.28120.89117.19118.80118.80-1.21%6,559,285
Mar 13, 2026122.50124.19119.98120.25120.25-2.04%5,204,393
Mar 12, 2026122.50124.48119.87122.76122.76-0.07%5,791,203
Mar 11, 2026122.00126.19122.00122.85122.851.42%8,946,792
Mar 10, 2026121.41122.13119.60121.13121.130.72%7,651,092
Mar 9, 2026119.01120.75117.50120.26120.26-1.23%7,843,517
Mar 6, 2026121.01123.50121.01121.76121.760.11%4,351,385
Mar 5, 2026120.40121.95119.10121.63121.632.56%5,657,344
Mar 4, 2026120.27120.91117.84118.59118.59-2.41%5,236,510
Mar 2, 2026122.14124.27120.52121.52121.52-3.28%6,617,593
Feb 27, 2026127.50128.20125.07125.64125.64-1.47%5,072,021
Feb 26, 2026128.70130.70126.81127.51127.51-0.16%5,828,741
Feb 25, 2026125.63129.00125.63127.72127.721.66%5,525,290
Feb 24, 2026125.50126.50124.50125.63125.63-0.07%6,405,727
Feb 23, 2026125.75126.52124.70125.72125.720.24%4,319,720
Feb 20, 2026123.87125.89123.22125.42125.421.25%3,070,434
Feb 19, 2026126.01126.49123.36123.87123.87-1.79%2,945,718
Feb 18, 2026126.22127.08125.00126.13126.13-0.10%4,736,952
Feb 17, 2026124.70126.45124.26126.25126.251.02%4,016,445
Feb 16, 2026123.50125.16122.28124.97124.970.82%5,033,142
Feb 13, 2026125.01125.29119.38123.95123.95-1.56%19,551,693
Feb 12, 2026127.16127.16125.60125.91125.91-0.98%4,363,115
Feb 11, 2026126.93127.65125.03127.16127.160.81%6,289,575
Feb 10, 2026125.99127.65125.04126.14126.140.64%9,592,050
Feb 9, 2026121.50126.21120.43125.34125.343.64%11,646,070
Feb 6, 2026124.85125.00119.85120.94120.94-3.13%11,969,640
Feb 5, 2026127.70127.75124.45124.85124.85-2.22%5,486,599
Feb 4, 2026126.00128.09124.89127.69127.691.13%6,394,701
Feb 3, 2026126.51128.17124.26126.26124.762.97%7,786,225
Feb 2, 2026125.00125.59119.00122.62121.16-1.80%14,961,480
Feb 1, 2026127.00128.36122.06124.87123.39-1.51%6,836,901
Jan 30, 2026127.42127.80125.80126.79125.28-0.62%6,667,712
Jan 29, 2026129.00129.47125.94127.58126.06-0.88%11,054,190
Jan 28, 2026127.55128.89126.57128.71127.180.91%6,873,060
Jan 27, 2026128.16128.60125.28127.55126.030.02%14,328,600
Jan 23, 2026131.40132.45127.06127.53126.01-2.69%9,239,745
Jan 22, 2026130.00132.99128.84131.06129.502.06%8,399,163
Jan 21, 2026130.30132.44128.00128.42126.89-1.44%15,213,150
Jan 20, 2026136.50136.99129.73130.29128.74-4.90%18,921,690
Jan 19, 2026139.00141.90133.41137.00135.37-1.64%30,192,610
Jan 16, 2026140.00140.95138.24139.29137.64-0.06%10,228,950
Jan 14, 2026141.73142.60138.76139.37137.71-1.37%9,549,194
Jan 13, 2026142.99143.14139.62141.31139.63-0.50%14,795,530
Jan 12, 2026139.69144.50138.40142.02140.332.65%60,452,410
Jan 9, 2026150.09160.27137.70138.36136.72-7.82%221,886,800
Jan 8, 2026151.96154.47149.00150.09148.31-3.03%24,169,970
Jan 7, 2026146.44156.25144.04154.78152.944.11%110,509,000
Jan 6, 2026135.50153.43133.25148.67146.9010.63%80,273,940
Jan 5, 2026135.02135.24133.15134.38132.780.01%4,345,865
Jan 2, 2026133.40134.72132.85134.36132.760.73%4,422,757
Jan 1, 2026134.50134.70132.84133.39131.81-0.62%2,725,291
Dec 31, 2025132.20135.49132.20134.22132.631.67%4,234,487
Dec 30, 2025133.56133.70131.27132.01130.44-1.32%8,487,616
Dec 29, 2025135.40135.66133.00133.77132.18-1.17%6,263,750
Dec 26, 2025137.50137.50133.29135.36133.75-2.72%14,251,310
Dec 24, 2025142.94143.40138.80139.14137.49-2.05%3,752,961
Dec 23, 2025141.00143.25140.81142.05140.360.78%2,545,162
Dec 22, 2025141.48142.58140.61140.95139.28-0.32%2,431,892
Dec 19, 2025140.00141.75138.72141.40139.721.17%4,243,823
Dec 18, 2025139.80141.82138.50139.76138.10-0.33%3,284,400
Dec 17, 2025140.00141.49139.88140.22138.55-0.13%1,928,963
Dec 16, 2025141.50143.19140.00140.40138.73-1.35%3,165,431
Dec 15, 2025143.15144.15142.01142.32140.63-0.61%2,866,964
Dec 12, 2025143.03143.95141.66143.20141.500.53%3,301,998
Dec 11, 2025140.00142.85137.65142.45140.762.14%5,319,103
Dec 10, 2025141.19143.25138.91139.47137.81-1.22%5,525,570
Dec 9, 2025141.00142.40140.11141.19139.51-0.51%4,741,807
Dec 8, 2025145.00145.83140.82141.91140.22-2.34%4,376,767
Dec 5, 2025147.10148.47144.41145.31143.58-1.77%3,946,371
Dec 4, 2025151.00151.76147.14147.93146.17-0.64%12,842,830
Dec 3, 2025148.80149.38145.70148.89147.120.24%9,229,144
Dec 2, 2025146.46150.53145.09148.54146.781.25%16,665,160