Indian Energy Exchange Limited (IEX.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:53PM IST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 146.00 | 147.90 | 144.65 | 145.60 | 145.60 | 1,033,920 |
| May 14, 2024 | 145.70 | 146.40 | 144.00 | 144.85 | 144.85 | 364,844 |
| May 13, 2024 | 145.00 | 145.70 | 142.50 | 145.10 | 145.10 | 241,627 |
| May 10, 2024 | 143.20 | 146.00 | 140.75 | 144.95 | 144.95 | 669,178 |
| May 09, 2024 | 148.00 | 148.80 | 142.10 | 142.90 | 142.90 | 751,968 |
| May 08, 2024 | 148.50 | 151.00 | 147.25 | 147.55 | 147.55 | 700,696 |
| May 07, 2024 | 152.35 | 153.65 | 147.45 | 148.75 | 148.75 | 314,988 |
| May 06, 2024 | 159.75 | 159.75 | 150.50 | 152.85 | 152.85 | 1,135,132 |
| May 03, 2024 | 158.05 | 160.40 | 154.65 | 157.85 | 157.85 | 940,463 |
| May 02, 2024 | 157.35 | 159.75 | 155.35 | 156.10 | 156.10 | 440,382 |
| Apr 30, 2024 | 156.30 | 157.05 | 155.70 | 156.25 | 156.25 | 278,214 |
| Apr 29, 2024 | 159.75 | 161.35 | 154.75 | 155.25 | 155.25 | 512,643 |
| Apr 26, 2024 | 160.30 | 160.35 | 156.45 | 158.70 | 158.70 | 520,883 |
| Apr 25, 2024 | 153.00 | 159.75 | 152.85 | 159.25 | 159.25 | 2,306,374 |
| Apr 24, 2024 | 154.25 | 155.50 | 152.35 | 153.85 | 153.85 | 400,008 |
| Apr 23, 2024 | 150.00 | 153.95 | 149.60 | 153.00 | 153.00 | 1,331,718 |
| Apr 22, 2024 | 147.65 | 149.75 | 147.30 | 148.90 | 148.90 | 190,996 |
| Apr 19, 2024 | 143.15 | 148.70 | 142.55 | 147.45 | 147.45 | 508,442 |
| Apr 18, 2024 | 148.25 | 150.00 | 144.40 | 144.90 | 144.90 | 697,852 |
| Apr 16, 2024 | 146.20 | 149.50 | 145.00 | 148.25 | 148.25 | 269,235 |
| Apr 15, 2024 | 142.60 | 149.80 | 142.60 | 146.45 | 146.45 | 1,356,193 |
| Apr 12, 2024 | 150.10 | 154.60 | 149.10 | 151.90 | 151.90 | 702,359 |
| Apr 10, 2024 | 146.60 | 152.10 | 146.60 | 150.35 | 150.35 | 798,867 |
| Apr 09, 2024 | 146.85 | 149.30 | 146.05 | 147.85 | 147.85 | 1,113,078 |
| Apr 08, 2024 | 145.60 | 147.40 | 144.60 | 145.55 | 145.55 | 645,747 |
| Apr 05, 2024 | 145.05 | 146.45 | 142.10 | 145.50 | 145.50 | 271,289 |
| Apr 04, 2024 | 145.15 | 147.80 | 144.50 | 144.75 | 144.75 | 999,009 |
| Apr 03, 2024 | 144.00 | 144.75 | 142.65 | 143.90 | 143.90 | 338,126 |
| Apr 02, 2024 | 140.80 | 143.00 | 139.85 | 142.35 | 142.35 | 544,456 |
| Apr 01, 2024 | 134.55 | 141.00 | 134.55 | 140.45 | 140.45 | 269,417 |
| Mar 28, 2024 | 134.00 | 135.60 | 134.00 | 134.30 | 134.30 | 1,233,002 |
| Mar 27, 2024 | 135.90 | 135.90 | 133.15 | 133.60 | 133.60 | 373,422 |
| Mar 26, 2024 | 135.65 | 136.65 | 133.60 | 134.00 | 134.00 | 982,865 |
| Mar 22, 2024 | 135.90 | 137.30 | 134.60 | 135.90 | 135.90 | 598,189 |
| Mar 21, 2024 | 135.05 | 136.35 | 134.80 | 135.95 | 135.95 | 199,776 |
| Mar 20, 2024 | 134.25 | 135.80 | 131.85 | 133.65 | 133.65 | 366,971 |
| Mar 19, 2024 | 136.25 | 137.05 | 133.90 | 134.35 | 134.35 | 251,706 |
| Mar 18, 2024 | 136.80 | 137.60 | 135.30 | 136.40 | 136.40 | 263,960 |
| Mar 15, 2024 | 137.50 | 138.30 | 133.40 | 136.75 | 136.75 | 614,756 |
| Mar 14, 2024 | 132.75 | 137.95 | 129.15 | 137.45 | 137.45 | 478,083 |
| Mar 13, 2024 | 140.95 | 141.45 | 131.65 | 133.00 | 133.00 | 633,517 |
| Mar 12, 2024 | 143.35 | 143.80 | 140.00 | 140.95 | 140.95 | 320,071 |
| Mar 11, 2024 | 148.00 | 148.30 | 142.95 | 143.55 | 143.55 | 807,226 |
| Mar 07, 2024 | 147.95 | 150.25 | 147.20 | 147.85 | 147.85 | 323,320 |
| Mar 06, 2024 | 154.40 | 154.40 | 145.45 | 147.50 | 147.50 | 1,061,144 |
| Mar 05, 2024 | 155.20 | 155.20 | 149.10 | 149.75 | 149.75 | 582,639 |
| Mar 04, 2024 | 154.00 | 158.30 | 152.85 | 153.50 | 153.50 | 3,432,975 |
| Mar 01, 2024 | 143.95 | 145.30 | 142.60 | 144.35 | 144.35 | 295,983 |
| Feb 29, 2024 | 140.95 | 142.85 | 139.10 | 142.10 | 142.10 | 573,499 |
| Feb 28, 2024 | 145.25 | 145.90 | 140.00 | 140.95 | 140.95 | 336,240 |
| Feb 27, 2024 | 148.75 | 149.65 | 144.80 | 145.15 | 145.15 | 361,924 |
| Feb 26, 2024 | 146.85 | 148.10 | 146.10 | 147.00 | 147.00 | 291,888 |
| Feb 23, 2024 | 145.30 | 148.20 | 145.05 | 146.95 | 146.95 | 863,893 |
| Feb 22, 2024 | 144.05 | 145.65 | 143.15 | 144.85 | 144.85 | 130,923 |
| Feb 21, 2024 | 147.10 | 147.35 | 142.55 | 144.20 | 144.20 | 313,242 |
| Feb 20, 2024 | 145.65 | 147.55 | 145.20 | 146.35 | 146.35 | 272,809 |
| Feb 19, 2024 | 145.85 | 146.85 | 145.40 | 145.65 | 145.65 | 533,437 |
| Feb 16, 2024 | 144.80 | 147.50 | 144.40 | 145.65 | 145.65 | 231,616 |
| Feb 15, 2024 | 144.45 | 146.00 | 143.80 | 144.50 | 144.50 | 216,335 |
| Feb 14, 2024 | 143.65 | 144.75 | 140.70 | 143.70 | 143.70 | 413,816 |
| Feb 13, 2024 | 139.40 | 145.00 | 138.20 | 144.30 | 144.30 | 999,701 |
| Feb 12, 2024 | 143.85 | 144.55 | 139.40 | 140.00 | 140.00 | 1,050,812 |
| Feb 09, 2024 | 145.15 | 145.50 | 140.00 | 143.75 | 143.75 | 523,820 |
| Feb 08, 2024 | 145.00 | 148.20 | 144.00 | 144.35 | 144.35 | 1,530,013 |
| Feb 07, 2024 | 154.65 | 154.65 | 143.10 | 145.15 | 145.15 | 1,934,696 |
| Feb 06, 2024 | 149.15 | 153.80 | 148.05 | 152.70 | 152.70 | 1,508,224 |
| Feb 05, 2024 | 147.35 | 150.00 | 145.70 | 146.50 | 146.50 | 1,888,409 |
| Feb 02, 2024 | 146.90 | 148.20 | 145.55 | 146.10 | 146.10 | 330,977 |
| Feb 02, 2024 | 1 Dividend | |||||
| Feb 01, 2024 | 148.65 | 148.85 | 145.05 | 146.20 | 145.20 | 417,842 |
| Jan 31, 2024 | 145.40 | 148.25 | 144.85 | 147.50 | 146.49 | 1,171,944 |
| Jan 30, 2024 | 141.95 | 147.05 | 141.05 | 145.10 | 144.11 | 2,269,738 |
| Jan 29, 2024 | 138.85 | 141.60 | 137.35 | 140.45 | 139.49 | 2,328,135 |
| Jan 25, 2024 | 137.75 | 137.75 | 134.20 | 135.70 | 134.77 | 1,521,783 |
| Jan 24, 2024 | 137.75 | 139.25 | 134.70 | 136.90 | 135.96 | 1,643,546 |
| Jan 23, 2024 | 143.85 | 144.00 | 135.80 | 136.50 | 135.57 | 2,033,108 |
| Jan 19, 2024 | 138.00 | 141.90 | 138.00 | 139.95 | 138.99 | 2,694,762 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 156.90 | 159.20 | 145.35 | 147.25 | 146.24 | 3,345,834 |
| Jan 16, 2024 | 163.95 | 167.10 | 162.45 | 164.05 | 162.93 | 552,667 |
| Jan 15, 2024 | 165.00 | 165.40 | 161.70 | 163.60 | 162.48 | 470,227 |
| Jan 12, 2024 | 167.40 | 169.00 | 164.00 | 164.35 | 163.23 | 1,137,321 |
| Jan 11, 2024 | 165.85 | 167.95 | 165.00 | 167.00 | 165.86 | 1,338,934 |
| Jan 10, 2024 | 163.30 | 166.20 | 160.65 | 164.60 | 163.47 | 474,745 |
| Jan 09, 2024 | 162.40 | 165.90 | 161.40 | 162.80 | 161.69 | 1,427,475 |
| Jan 08, 2024 | 164.55 | 164.55 | 159.45 | 161.00 | 159.90 | 650,887 |
| Jan 05, 2024 | 167.00 | 167.05 | 163.05 | 164.10 | 162.98 | 1,255,304 |
| Jan 04, 2024 | 166.20 | 167.80 | 164.40 | 165.95 | 164.81 | 1,052,806 |
| Jan 03, 2024 | 164.35 | 165.35 | 162.75 | 163.10 | 161.98 | 483,303 |
| Jan 02, 2024 | 168.70 | 168.70 | 162.10 | 165.90 | 164.77 | 979,286 |
| Jan 01, 2024 | 169.65 | 173.30 | 166.45 | 167.80 | 166.65 | 1,497,498 |
| Dec 29, 2023 | 162.50 | 172.30 | 161.90 | 167.90 | 166.75 | 7,092,110 |
| Dec 28, 2023 | 155.75 | 162.65 | 154.20 | 161.50 | 160.40 | 2,076,305 |
| Dec 27, 2023 | 156.55 | 159.50 | 153.35 | 154.65 | 153.59 | 683,593 |
| Dec 26, 2023 | 152.55 | 157.35 | 151.40 | 156.30 | 155.23 | 2,198,868 |
| Dec 22, 2023 | 148.85 | 154.45 | 146.80 | 152.60 | 151.56 | 1,674,029 |
| Dec 21, 2023 | 142.25 | 147.85 | 140.80 | 147.10 | 146.09 | 1,503,872 |
| Dec 20, 2023 | 155.00 | 157.00 | 142.45 | 143.90 | 142.92 | 2,088,402 |
| Dec 19, 2023 | 153.35 | 155.80 | 151.75 | 154.20 | 153.15 | 674,745 |
| Dec 18, 2023 | 151.00 | 155.90 | 150.10 | 153.05 | 152.00 | 602,968 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.