Indian Energy Exchange Limited (IEX.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 158.35 | 166.40 | 158.35 | 160.45 | 160.45 | 44,874,163 |
| May 17, 2024 | 148.40 | 151.85 | 146.50 | 151.40 | 151.40 | 8,896,137 |
| May 16, 2024 | 147.55 | 151.30 | 147.00 | 148.00 | 148.00 | 14,910,087 |
| May 15, 2024 | 146.00 | 147.85 | 144.60 | 145.55 | 145.55 | 12,640,662 |
| May 14, 2024 | 145.85 | 146.30 | 143.90 | 144.85 | 144.85 | 4,465,125 |
| May 13, 2024 | 145.05 | 145.70 | 142.50 | 145.10 | 145.10 | 4,407,501 |
| May 10, 2024 | 143.10 | 146.00 | 140.75 | 145.05 | 145.05 | 8,379,083 |
| May 09, 2024 | 148.25 | 149.30 | 142.10 | 142.80 | 142.80 | 8,013,843 |
| May 08, 2024 | 148.75 | 151.00 | 147.20 | 147.50 | 147.50 | 6,327,855 |
| May 07, 2024 | 152.30 | 153.75 | 147.30 | 148.70 | 148.70 | 8,024,021 |
| May 06, 2024 | 159.40 | 159.75 | 150.45 | 152.95 | 152.95 | 10,326,368 |
| May 03, 2024 | 158.15 | 160.40 | 154.70 | 157.55 | 157.55 | 16,483,488 |
| May 02, 2024 | 157.15 | 159.80 | 155.25 | 156.20 | 156.20 | 12,625,295 |
| Apr 30, 2024 | 156.10 | 157.10 | 155.70 | 156.30 | 156.30 | 5,676,131 |
| Apr 29, 2024 | 160.00 | 161.35 | 154.75 | 155.30 | 155.30 | 17,265,414 |
| Apr 26, 2024 | 160.20 | 160.50 | 156.40 | 158.85 | 158.85 | 12,153,652 |
| Apr 25, 2024 | 153.00 | 159.75 | 152.65 | 159.35 | 159.35 | 22,174,713 |
| Apr 24, 2024 | 154.00 | 155.50 | 152.40 | 153.85 | 153.85 | 8,587,421 |
| Apr 23, 2024 | 150.00 | 154.05 | 149.70 | 153.10 | 153.10 | 14,225,923 |
| Apr 22, 2024 | 147.65 | 149.80 | 147.25 | 148.90 | 148.90 | 5,002,481 |
| Apr 19, 2024 | 143.00 | 148.80 | 142.50 | 147.65 | 147.65 | 9,692,709 |
| Apr 18, 2024 | 148.20 | 150.00 | 144.40 | 144.95 | 144.95 | 7,490,930 |
| Apr 16, 2024 | 146.00 | 149.40 | 144.95 | 148.20 | 148.20 | 7,918,449 |
| Apr 15, 2024 | 149.05 | 150.00 | 145.30 | 146.50 | 146.50 | 10,539,167 |
| Apr 12, 2024 | 149.80 | 154.60 | 149.05 | 151.85 | 151.85 | 14,590,281 |
| Apr 10, 2024 | 146.35 | 152.00 | 146.35 | 150.45 | 150.45 | 14,450,765 |
| Apr 09, 2024 | 146.70 | 149.40 | 146.05 | 147.95 | 147.95 | 11,157,683 |
| Apr 08, 2024 | 146.00 | 147.40 | 144.65 | 145.50 | 145.50 | 5,519,683 |
| Apr 05, 2024 | 144.45 | 146.50 | 142.10 | 145.45 | 145.45 | 9,754,641 |
| Apr 04, 2024 | 145.85 | 147.80 | 144.55 | 144.80 | 144.80 | 10,581,111 |
| Apr 03, 2024 | 144.00 | 144.70 | 142.60 | 143.85 | 143.85 | 8,179,541 |
| Apr 02, 2024 | 140.65 | 143.00 | 139.85 | 142.40 | 142.40 | 6,313,419 |
| Apr 01, 2024 | 135.20 | 140.85 | 135.15 | 140.30 | 140.30 | 7,437,392 |
| Mar 28, 2024 | 134.00 | 135.55 | 134.00 | 134.35 | 134.35 | 7,320,353 |
| Mar 27, 2024 | 134.90 | 135.60 | 133.15 | 133.55 | 133.55 | 8,884,368 |
| Mar 26, 2024 | 135.80 | 136.65 | 133.50 | 134.05 | 134.05 | 8,512,425 |
| Mar 22, 2024 | 135.40 | 137.35 | 134.55 | 135.85 | 135.85 | 5,944,397 |
| Mar 21, 2024 | 135.25 | 136.35 | 134.80 | 135.95 | 135.95 | 5,608,993 |
| Mar 20, 2024 | 134.00 | 135.65 | 131.80 | 133.75 | 133.75 | 5,374,377 |
| Mar 19, 2024 | 136.55 | 137.10 | 133.85 | 134.50 | 134.50 | 5,216,404 |
| Mar 18, 2024 | 136.95 | 137.65 | 135.25 | 136.45 | 136.45 | 5,440,299 |
| Mar 15, 2024 | 137.65 | 138.25 | 133.40 | 136.85 | 136.85 | 6,291,607 |
| Mar 14, 2024 | 132.00 | 137.60 | 130.20 | 137.20 | 137.20 | 7,822,805 |
| Mar 13, 2024 | 141.00 | 141.50 | 131.60 | 133.10 | 133.10 | 11,182,822 |
| Mar 12, 2024 | 143.60 | 143.80 | 140.10 | 141.00 | 141.00 | 9,100,792 |
| Mar 11, 2024 | 148.20 | 148.45 | 142.95 | 143.60 | 143.60 | 8,683,757 |
| Mar 07, 2024 | 147.60 | 150.25 | 147.15 | 147.85 | 147.85 | 6,250,481 |
| Mar 06, 2024 | 154.40 | 154.40 | 145.45 | 147.60 | 147.60 | 10,674,957 |
| Mar 05, 2024 | 155.00 | 155.00 | 149.10 | 149.75 | 149.75 | 12,167,686 |
| Mar 04, 2024 | 153.85 | 158.40 | 152.75 | 153.55 | 153.55 | 35,459,341 |
| Mar 01, 2024 | 143.15 | 145.35 | 142.55 | 144.35 | 144.35 | 4,504,563 |
| Feb 29, 2024 | 141.25 | 142.90 | 139.00 | 142.15 | 142.15 | 4,964,250 |
| Feb 28, 2024 | 145.90 | 145.90 | 140.00 | 140.90 | 140.90 | 8,428,285 |
| Feb 27, 2024 | 148.10 | 149.70 | 144.70 | 145.20 | 145.20 | 9,776,911 |
| Feb 26, 2024 | 147.00 | 148.00 | 146.00 | 147.05 | 147.05 | 6,168,601 |
| Feb 23, 2024 | 145.10 | 148.20 | 145.10 | 147.00 | 147.00 | 7,968,482 |
| Feb 22, 2024 | 144.30 | 145.65 | 143.10 | 144.85 | 144.85 | 3,496,690 |
| Feb 21, 2024 | 146.45 | 147.40 | 142.45 | 144.30 | 144.30 | 7,038,214 |
| Feb 20, 2024 | 145.10 | 147.55 | 145.05 | 146.45 | 146.45 | 6,276,461 |
| Feb 19, 2024 | 145.95 | 146.85 | 145.35 | 145.75 | 145.75 | 4,277,667 |
| Feb 16, 2024 | 145.00 | 147.40 | 144.40 | 145.65 | 145.65 | 5,812,909 |
| Feb 15, 2024 | 144.50 | 146.15 | 143.80 | 144.60 | 144.60 | 5,353,137 |
| Feb 14, 2024 | 142.40 | 144.45 | 140.85 | 143.95 | 143.95 | 4,561,800 |
| Feb 13, 2024 | 140.05 | 145.10 | 138.15 | 144.50 | 144.50 | 10,942,718 |
| Feb 12, 2024 | 144.05 | 144.60 | 139.50 | 140.00 | 140.00 | 7,949,500 |
| Feb 09, 2024 | 145.45 | 145.90 | 140.00 | 143.75 | 143.75 | 11,404,781 |
| Feb 08, 2024 | 145.10 | 148.25 | 144.05 | 144.45 | 144.45 | 12,819,592 |
| Feb 07, 2024 | 154.40 | 154.40 | 143.15 | 145.10 | 145.10 | 43,105,050 |
| Feb 06, 2024 | 149.40 | 153.80 | 148.20 | 152.85 | 152.85 | 26,776,884 |
| Feb 05, 2024 | 146.85 | 150.15 | 145.65 | 146.55 | 146.55 | 10,164,252 |
| Feb 02, 2024 | 147.00 | 148.20 | 145.55 | 146.05 | 146.05 | 7,694,451 |
| Feb 02, 2024 | 1 Dividend | |||||
| Feb 01, 2024 | 148.40 | 148.85 | 145.00 | 146.30 | 145.30 | 7,936,428 |
| Jan 31, 2024 | 146.00 | 148.20 | 144.85 | 147.60 | 146.59 | 13,784,111 |
| Jan 30, 2024 | 141.70 | 147.00 | 141.20 | 145.10 | 144.11 | 24,150,039 |
| Jan 29, 2024 | 138.55 | 141.70 | 137.30 | 140.45 | 139.49 | 17,020,958 |
| Jan 25, 2024 | 137.50 | 137.80 | 134.20 | 135.70 | 134.77 | 12,951,767 |
| Jan 24, 2024 | 137.95 | 139.40 | 134.60 | 136.80 | 135.86 | 15,785,141 |
| Jan 23, 2024 | 143.30 | 143.80 | 135.70 | 136.45 | 135.52 | 15,901,514 |
| Jan 19, 2024 | 138.25 | 141.90 | 138.20 | 140.05 | 139.09 | 23,184,366 |
| Jan 18, 2024 | 145.10 | 145.80 | 134.30 | 137.20 | 136.26 | 52,733,975 |
| Jan 17, 2024 | 155.20 | 159.25 | 145.40 | 147.25 | 146.24 | 69,324,261 |
| Jan 16, 2024 | 163.75 | 167.15 | 162.40 | 164.10 | 162.98 | 13,973,367 |
| Jan 15, 2024 | 165.15 | 165.50 | 161.55 | 163.65 | 162.53 | 9,204,845 |
| Jan 12, 2024 | 167.50 | 169.20 | 163.90 | 164.40 | 163.28 | 13,109,691 |
| Jan 11, 2024 | 165.70 | 167.90 | 165.00 | 166.90 | 165.76 | 12,550,623 |
| Jan 10, 2024 | 163.20 | 166.50 | 160.55 | 164.05 | 162.93 | 7,634,305 |
| Jan 09, 2024 | 161.85 | 165.90 | 161.25 | 162.85 | 161.74 | 11,833,007 |
| Jan 08, 2024 | 164.20 | 164.60 | 159.55 | 160.90 | 159.80 | 10,622,236 |
| Jan 05, 2024 | 166.85 | 167.35 | 163.00 | 164.20 | 163.08 | 10,729,223 |
| Jan 04, 2024 | 166.00 | 167.90 | 164.40 | 165.95 | 164.82 | 17,806,032 |
| Jan 03, 2024 | 164.10 | 165.45 | 162.50 | 163.15 | 162.03 | 9,076,268 |
| Jan 02, 2024 | 168.50 | 168.70 | 162.05 | 165.95 | 164.82 | 22,328,576 |
| Jan 01, 2024 | 169.10 | 173.35 | 166.45 | 168.00 | 166.85 | 29,812,120 |
| Dec 29, 2023 | 162.50 | 172.30 | 162.00 | 168.00 | 166.85 | 78,634,602 |
| Dec 28, 2023 | 155.55 | 162.75 | 154.15 | 161.50 | 160.40 | 36,602,674 |
| Dec 27, 2023 | 157.10 | 159.50 | 153.35 | 154.75 | 153.69 | 11,706,004 |
| Dec 26, 2023 | 152.50 | 157.30 | 151.55 | 156.40 | 155.33 | 21,794,223 |
| Dec 22, 2023 | 148.10 | 154.50 | 146.90 | 152.55 | 151.51 | 15,814,245 |
| Dec 21, 2023 | 142.15 | 147.90 | 140.65 | 147.10 | 146.09 | 9,483,028 |
| *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.