NSE - Delayed Quote
INR
Indian Energy Exchange Limited (IEX.NS)
107.52
+6.62
(+6.56%)
At close: 3:29:34 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
102.01
108.65
101.69
107.52
107.52
7,871,074
Oct 30, 2026
104.90
104.90
100.90
100.90
100.90
5,008,331
Oct 29, 2026
102.60
105.86
102.00
105.35
105.35
3,723,910
Oct 28, 2026
102.00
103.49
101.51
102.71
102.71
2,419,977
Oct 27, 2026
103.40
104.25
102.22
103.49
103.49
6,239,722
Oct 26, 2026
100.00
104.80
99.50
103.50
103.50
5,302,728
Oct 23, 2026
104.00
104.01
100.35
101.20
101.20
2,750,714
Oct 22, 2026
103.20
104.98
102.03
104.00
104.00
3,745,183
Oct 21, 2026
105.00
105.74
102.74
103.28
103.28
1,994,643
Oct 19, 2026
107.55
107.72
104.52
104.80
104.80
1,901,670
Oct 16, 2026
107.86
108.54
106.64
107.55
107.55
3,307,909
Oct 15, 2026
108.00
108.68
107.53
107.60
107.60
4,239,668
Oct 14, 2026
106.00
108.35
105.80
108.00
108.00
5,070,258
Oct 13, 2026
104.60
106.50
103.84
106.40
106.40
3,959,140
Oct 12, 2026
105.03
106.13
103.05
104.37
104.37
3,305,238
Oct 9, 2026
104.00
105.55
103.81
104.78
104.78
3,369,146
Oct 8, 2026
105.71
106.33
103.50
103.75
103.75
3,581,560
Oct 7, 2026
105.39
108.65
104.27
105.85
105.85
7,531,830
Oct 6, 2026
105.30
105.48
104.41
104.86
104.86
2,589,786
Oct 5, 2026
106.00
106.49
103.94
104.30
104.30
3,096,998
Oct 1, 2026
107.01
107.38
104.18
105.98
105.98
3,180,623
Sep 30, 2026
106.75
108.80
106.53
107.00
107.00
3,890,920
Sep 29, 2026
111.35
111.40
106.35
106.39
106.39
7,359,823
Sep 28, 2026
112.70
112.88
110.94
111.35
111.35
2,050,585
Sep 25, 2026
111.38
112.90
110.89
112.70
112.70
2,079,348
Sep 24, 2026
112.32
112.50
111.04
111.20
111.20
2,660,046
Sep 23, 2026
112.90
113.90
112.75
113.16
113.16
1,437,722
Sep 22, 2026
113.82
114.12
112.12
112.90
112.90
4,454,976
Sep 21, 2026
115.46
115.56
113.70
113.82
113.82
1,812,910
Sep 18, 2026
113.00
115.46
113.00
115.46
115.46
2,248,423
Sep 17, 2026
111.82
113.85
111.61
113.40
113.40
2,083,997
Sep 16, 2026
112.00
112.41
110.35
112.00
112.00
3,302,102
Sep 15, 2026
113.88
114.24
111.82
112.00
112.00
5,438,969
Sep 11, 2026
115.88
115.91
113.00
113.88
113.88
6,657,040
Sep 10, 2026
117.95
118.63
116.06
116.63
116.63
2,469,793
Sep 9, 2026
116.05
118.89
115.82
117.95
117.95
3,287,242
Sep 8, 2026
117.50
117.75
116.00
116.54
116.54
4,316,644
Sep 7, 2026
119.49
119.88
117.21
117.50
117.50
3,730,649
Sep 4, 2026
121.00
121.63
118.51
118.91
118.91
11,547,227
Sep 3, 2026
119.30
120.20
118.92
119.15
119.15
1,683,930
Sep 2, 2026
118.99
119.25
117.70
118.86
118.86
3,975,640
Sep 1, 2026
120.50
120.50
118.80
119.20
119.20
2,633,916
Aug 31, 2026
121.80
121.82
119.61
120.50
120.50
3,053,129
Aug 28, 2026
122.00
122.24
121.07
121.80
121.80
1,550,661
Aug 27, 2026
122.00
122.95
121.65
122.00
122.00
2,063,529
Aug 26, 2026
123.80
124.83
121.51
122.00
122.00
3,923,536
Aug 25, 2026
123.30
124.28
122.51
124.20
124.20
2,251,075
Aug 24, 2026
123.70
124.88
122.92
123.01
123.01
2,138,767
Aug 21, 2026
123.35
124.41
123.34
123.70
123.70
1,544,675
Aug 20, 2026
123.89
125.05
122.48
123.35
123.35
2,988,591
Aug 19, 2026
124.06
124.35
122.10
123.00
123.00
3,276,922
Aug 18, 2026
124.60
125.49
123.75
124.40
124.40
1,978,111
Aug 17, 2026
124.75
125.49
123.78
125.30
125.30
1,388,624
Aug 14, 2026
125.50
125.50
124.00
124.75
124.75
1,246,737
Aug 13, 2026
125.80
125.80
124.98
125.50
125.50
1,130,400
Aug 12, 2026
127.00
127.19
123.90
125.95
125.95
2,436,267
Aug 11, 2026
126.50
126.65
125.25
126.00
126.00
1,905,837
Aug 10, 2026
126.49
127.56
125.69
126.30
126.30
1,878,966
Aug 7, 2026
128.26
128.67
126.52
127.10
127.10
2,475,559
Aug 6, 2026
129.59
130.32
127.74
128.83
128.83
2,460,962
Aug 5, 2026
130.29
130.95
129.08
129.59
129.59
3,050,031
Aug 4, 2026
128.00
129.49
126.80
129.20
129.20
4,937,910
Aug 3, 2026
133.00
133.80
126.01
128.00
128.00
18,350,173
Jul 31, 2026
131.89
133.50
131.05
132.24
132.24
3,874,458
Jul 30, 2026
134.00
134.10
131.00
131.40
131.40
5,008,822
Jul 29, 2026
132.96
134.76
131.80
134.19
134.19
8,086,757
Jul 28, 2026
126.70
132.50
126.51
132.11
132.11
16,857,892
Jul 27, 2026
125.21
129.49
124.50
126.77
126.77
14,091,109
Jul 24, 2026
120.50
125.70
120.49
124.26
124.26
10,633,033
Jul 23, 2026
123.16
124.83
121.62
121.94
121.94
4,193,047
Jul 22, 2026
125.15
125.70
122.25
123.48
123.48
2,492,269
Jul 21, 2026
125.41
125.82
123.50
124.43
124.43
3,056,951
Jul 20, 2026
122.00
125.98
120.91
125.70
125.70
7,997,069
Jul 17, 2026
125.40
126.80
122.50
122.80
122.80
6,456,184
Jul 16, 2026
119.06
125.88
118.65
124.74
124.74
19,324,459
Jul 15, 2026
117.50
120.70
117.50
118.89
118.89
5,109,783
Jul 14, 2026
118.30
118.57
116.26
117.07
117.07
4,801,175
Jul 13, 2026
118.99
118.99
117.90
118.80
118.80
3,457,138
Jul 10, 2026
118.52
120.65
118.43
119.64
119.64
7,925,614
Jul 9, 2026
117.35
118.90
116.90
117.85
117.85
8,424,314
Jul 8, 2026
122.00
122.13
116.26
116.81
116.81
10,636,495
Jul 7, 2026
123.40
123.64
122.15
122.46
122.46
2,295,194
Jul 6, 2026
123.94
124.25
122.13
123.69
123.69
2,630,088
Jul 3, 2026
124.50
125.02
123.25
123.94
123.94
2,383,738
Jul 2, 2026
123.00
124.10
122.80
123.50
123.50
2,757,544
Jul 1, 2026
125.09
126.22
123.54
123.86
123.86
2,847,858
Jun 30, 2026
125.20
125.60
123.55
125.13
125.13
4,459,189
Jun 29, 2026
124.86
125.50
123.40
124.81
124.81
12,936,308
Jun 25, 2026
125.60
127.18
124.70
125.00
125.00
4,130,819
Jun 24, 2026
124.80
125.99
124.01
125.21
125.21
3,154,649
Jun 23, 2026
125.90
128.65
124.48
124.80
124.80
5,270,343
Jun 22, 2026
122.78
127.93
122.78
125.68
125.68
11,354,470
Jun 19, 2026
123.04
123.49
122.25
122.78
122.78
2,602,240
Jun 18, 2026
124.18
125.20
123.34
123.56
123.56
4,454,823
Jun 17, 2026
123.82
125.60
123.26
124.18
124.18
4,149,348
Jun 16, 2026
123.15
124.35
123.00
123.57
123.57
2,417,276
Jun 15, 2026
123.50
124.63
122.69
122.95
122.95
4,600,519
Jun 12, 2026
118.12
121.10
118.12
120.84
120.84
3,751,542
Jun 11, 2026
118.51
118.98
116.80
117.07
117.07
3,001,894
Jun 10, 2026
120.66
121.00
118.34
118.75
118.75
3,530,844
Jun 9, 2026
119.55
120.65
118.80
120.06
120.06
5,687,146
Jun 8, 2026
121.85
121.90
118.10
118.96
118.96
5,519,558
Jun 5, 2026
124.07
124.99
122.20
122.38
122.38
5,393,034
Jun 4, 2026
124.58
126.45
123.51
124.07
124.07
10,891,971
Jun 3, 2026
125.50
125.96
122.50
123.28
123.28
4,330,386
Jun 2, 2026
125.00
125.49
122.65
125.25
125.25
4,653,647
Jun 1, 2026
128.90
129.22
125.00
125.39
125.39
4,525,379
May 29, 2026
126.48
129.80
126.43
128.31
128.31
7,112,020
May 27, 2026
127.30
128.77
125.71
126.59
126.59
3,879,387
May 26, 2026
127.37
127.99
126.69
127.47
127.47
3,655,073
May 25, 2026
127.70
129.69
127.25
127.58
127.58
2,818,769
May 22, 2026
127.05
128.69
125.53
127.07
127.07
3,601,437
May 21, 2026
126.21
127.25
125.78
127.05
127.05
2,692,159
May 20, 2026
124.50
125.91
123.93
125.62
125.62
2,355,166
May 19, 2026
123.50
126.22
123.40
125.48
125.48
2,265,620
May 18, 2026
124.00
124.39
121.47
123.50
123.50
3,713,342
May 15, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
127.02
127.50
125.00
125.27
125.27
3,538,830
May 14, 2026
128.01
129.55
126.00
128.44
126.44
4,182,230
May 13, 2026
127.20
128.81
125.69
127.53
125.54
9,296,236
May 12, 2026
130.00
131.25
127.00
127.21
125.23
4,089,154
May 11, 2026
133.76
137.34
130.17
130.71
128.67
12,600,107
May 8, 2026
134.15
134.82
132.60
134.12
132.03
5,502,299
May 7, 2026
130.00
134.15
129.51
133.81
131.73
8,110,310
May 6, 2026
129.07
129.98
128.34
129.80
127.78
6,374,150
May 5, 2026
126.55
128.78
125.79
127.62
125.63
5,955,524
May 4, 2026
125.50
127.38
125.34
126.97
124.99
6,353,864
Apr 30, 2026
125.70
125.92
123.80
125.19
123.24
5,162,770
Apr 29, 2026
126.60
127.48
125.65
126.05
124.09
6,578,749
Apr 28, 2026
126.41
127.64
125.00
125.94
123.98
11,429,852
Apr 27, 2026
123.19
127.30
122.38
126.45
124.48
13,224,493
Apr 24, 2026
128.40
129.70
122.34
123.23
121.31
18,209,699
Apr 23, 2026
125.80
128.05
125.05
126.92
124.94
12,806,668
Apr 22, 2026
126.47
126.85
125.36
125.78
123.82
5,313,933
Apr 21, 2026
124.20
127.24
124.20
126.06
124.10
8,595,940
Apr 20, 2026
132.89
132.89
124.20
124.99
123.04
37,712,304
Apr 17, 2026
134.76
136.80
134.41
135.81
133.70
5,236,151
Apr 16, 2026
134.38
135.00
132.30
134.41
132.32
6,084,951
Apr 15, 2026
131.00
133.15
130.45
132.81
130.74
5,378,307
Apr 13, 2026
127.50
131.22
126.52
129.14
127.13
5,914,574
Apr 10, 2026
130.00
131.40
129.00
129.99
127.97
3,717,367
Apr 9, 2026
129.00
130.00
126.84
129.69
127.67
4,860,944
Apr 8, 2026
129.10
130.65
128.01
129.44
127.42
5,615,281
Apr 7, 2026
125.95
127.70
125.15
126.97
124.99
7,149,911
Apr 6, 2026
120.60
126.48
118.51
126.16
124.20
10,112,144
Apr 2, 2026
118.45
119.91
116.00
119.42
117.56
3,916,113
Apr 1, 2026
117.00
121.00
117.00
119.95
118.08
4,171,559
Mar 30, 2026
117.90
118.56
114.60
114.75
112.96
10,966,801
Mar 27, 2026
121.00
122.76
118.31
118.84
116.99
11,710,831
Mar 25, 2026
120.50
124.00
120.12
121.68
119.79
7,993,787
Mar 24, 2026
117.80
120.00
115.50
119.62
117.76
5,996,523
Mar 23, 2026
118.71
119.42
114.72
115.38
113.58
7,773,470
Mar 20, 2026
119.70
121.80
119.01
120.53
118.65
5,086,862
Mar 19, 2026
120.50
121.79
117.69
118.25
116.41
4,867,877
Mar 18, 2026
120.23
124.10
120.02
123.06
121.14
4,931,026
Mar 17, 2026
119.35
120.80
118.76
119.88
118.01
4,736,128
Mar 16, 2026
120.28
120.89
117.19
118.80
116.95
6,559,285
Mar 13, 2026
122.50
124.19
119.98
120.25
118.38
5,204,393
Mar 12, 2026
122.50
124.48
119.87
122.76
120.85
5,791,203
Mar 11, 2026
122.00
126.19
122.00
122.85
120.94
8,946,792
Mar 10, 2026
121.41
122.13
119.60
121.13
119.24
7,651,092
Mar 9, 2026
119.01
120.75
117.50
120.26
118.39
7,843,517
Mar 6, 2026
121.01
123.50
121.01
121.76
119.86
4,351,385
Mar 5, 2026
120.40
121.95
119.10
121.63
119.74
5,657,344
Mar 4, 2026
120.27
120.91
117.84
118.59
116.74
5,236,510
Mar 2, 2026
122.14
124.27
120.52
121.52
119.63
6,617,593
Feb 27, 2026
127.50
128.20
125.07
125.64
123.68
5,072,021
Feb 26, 2026
128.70
130.70
126.81
127.51
125.52
5,828,741
Feb 25, 2026
125.63
129.00
125.63
127.72
125.73
5,525,290
Feb 24, 2026
125.50
126.50
124.50
125.63
123.67
6,405,727
Feb 23, 2026
125.75
126.52
124.70
125.72
123.76
4,319,720
Feb 20, 2026
123.87
125.89
123.22
125.42
123.47
3,070,434
Feb 19, 2026
126.01
126.49
123.36
123.87
121.94
2,945,718
Feb 18, 2026
126.22
127.08
125.00
126.13
124.17
4,736,952
Feb 17, 2026
124.70
126.45
124.26
126.25
124.28
4,016,445
Feb 16, 2026
123.50
125.16
122.28
124.97
123.02
5,033,142
Feb 13, 2026
125.01
125.29
119.38
123.95
122.02
19,551,693
Feb 12, 2026
127.16
127.16
125.60
125.91
123.95
4,363,115
Feb 11, 2026
126.93
127.65
125.03
127.16
125.18
6,289,575
Feb 10, 2026
125.99
127.65
125.04
126.14
124.18
9,592,050
Feb 9, 2026
121.50
126.21
120.43
125.34
123.39
11,646,073
Feb 6, 2026
124.85
125.00
119.85
120.94
119.06
11,969,646
Feb 5, 2026
127.70
127.75
124.45
124.85
122.91
5,486,599
Feb 4, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
126.00
128.09
124.89
127.69
125.70
6,394,701
Feb 3, 2026
126.51
128.17
124.26
126.26
122.82
7,786,225
Feb 2, 2026
125.00
125.59
119.00
122.62
119.28
14,961,487
Jan 30, 2026
127.42
127.80
125.80
126.79
123.33
6,667,712
Jan 29, 2026
129.00
129.47
125.94
127.58
124.10
11,054,197
Jan 28, 2026
127.55
128.89
126.57
128.71
125.20
6,873,060
Jan 27, 2026
128.16
128.60
125.28
127.55
124.07
14,328,607
Jan 23, 2026
131.40
132.45
127.06
127.53
124.05
9,239,745
Jan 22, 2026
130.00
132.99
128.84
131.06
127.49
8,399,163
Jan 21, 2026
130.30
132.44
128.00
128.42
124.92
15,213,155
Jan 20, 2026
136.50
136.99
129.73
130.29
126.74
18,921,695
Jan 19, 2026
139.00
141.90
133.41
137.00
133.26
30,192,612
Jan 16, 2026
140.00
140.95
138.24
139.29
135.49
10,228,954
Jan 15, 2026
139.37
139.37
139.37
139.37
135.57
-
Jan 14, 2026
141.73
142.60
138.76
139.37
135.57
9,549,194
Jan 13, 2026
142.99
143.14
139.62
141.31
137.46
14,795,538
Jan 12, 2026
139.69
144.50
138.40
142.02
138.15
60,452,419
Jan 9, 2026
150.09
160.27
137.70
138.36
134.59
221,886,899
Jan 8, 2026
151.96
154.47
149.00
150.09
146.00
24,169,978
Jan 7, 2026
146.44
156.25
144.04
154.78
150.56
110,509,071
Jan 6, 2026
135.50
153.43
133.25
148.67
144.62
80,273,941
Jan 5, 2026
135.02
135.24
133.15
134.38
130.72
4,345,865
Jan 2, 2026
133.40
134.72
132.85
134.36
130.70
4,422,757
Jan 1, 2026
134.50
134.70
132.84
133.39
129.75
2,725,291
Dec 31, 2025
132.20
135.49
132.20
134.22
130.56
4,234,487
Dec 30, 2025
133.56
133.70
131.27
132.01
128.41
8,487,616
Dec 29, 2025
135.40
135.66
133.00
133.77
130.12
6,263,750
Dec 26, 2025
137.50
137.50
133.29
135.36
131.67
14,251,319
Dec 24, 2025
142.94
143.40
138.80
139.14
135.35
3,752,961
Dec 23, 2025
141.00
143.25
140.81
142.05
138.18
2,545,162
Dec 22, 2025
141.48
142.58
140.61
140.95
137.11
2,431,892
Dec 19, 2025
140.00
141.75
138.72
141.40
137.54
4,243,823
Dec 18, 2025
139.80
141.82
138.50
139.76
135.95
3,284,400
Dec 17, 2025
140.00
141.49
139.88
140.22
136.40
1,928,963
Dec 16, 2025
141.50
143.19
140.00
140.40
136.57
3,165,431
Dec 15, 2025
143.15
144.15
142.01
142.32
138.44
2,866,964
Dec 12, 2025
143.03
143.95
141.66
143.20
139.30
3,301,998
Dec 11, 2025
140.00
142.85
137.65
142.45
138.57
5,319,103
Dec 10, 2025
141.19
143.25
138.91
139.47
135.67
5,525,570
Dec 9, 2025
141.00
142.40
140.11
141.19
137.34
4,741,807
Dec 8, 2025
145.00
145.83
140.82
141.91
138.04
4,376,767
Dec 5, 2025
147.10
148.47
144.41
145.31
141.35
3,946,371
Dec 4, 2025
151.00
151.76
147.14
147.93
143.90
12,842,838
Dec 3, 2025
148.80
149.38
145.70
148.89
144.83
9,229,144
Dec 2, 2025
146.46
150.53
145.09
148.54
144.49
16,665,166
Dec 1, 2025
140.00
147.75
139.92
146.70
142.70
32,323,758
Nov 28, 2025
141.00
143.00
137.77
139.29
135.49
11,180,306
Nov 27, 2025
141.77
142.00
140.00
140.90
137.06
4,094,515
Nov 26, 2025
140.40
142.94
140.00
141.76
137.89
3,500,889
Nov 25, 2025
140.29
142.30
139.80
140.24
136.42
4,477,483
Nov 24, 2025
141.79
142.05
140.00
140.29
136.46
4,973,886
Nov 21, 2025
143.00
145.19
140.48
141.12
137.27
9,713,151
Nov 20, 2025
137.50
143.73
137.30
143.13
139.23
24,915,170
Nov 19, 2025
136.73
137.25
135.01
137.11
133.37
3,528,588
Nov 18, 2025
137.61
138.26
136.40
136.65
132.92
1,926,629
Nov 17, 2025
137.70
139.44
137.42
137.55
133.80
3,264,778
Nov 14, 2025
138.45
138.80
136.57
137.55
133.80
2,461,071
Nov 13, 2025
139.60
140.30
138.25
138.45
134.67
3,261,261
Nov 12, 2025
139.46
139.98
138.75
139.43
135.63
2,775,641
Nov 11, 2025
140.00
140.04
137.56
139.34
135.54
3,851,447
Nov 10, 2025
139.65
140.80
138.85
139.58
135.77
3,498,788
Nov 7, 2025
137.50
140.57
136.17
138.96
135.17
8,004,546
Nov 6, 2025
138.15
140.00
135.64
138.14
134.37
6,201,879
Nov 4, 2025
141.00
142.33
137.26
137.66
133.91
5,938,097
Nov 3, 2025
140.09
140.50
138.00
140.01
136.19
4,720,034
