NSE - Delayed Quote INR

Indian Energy Exchange Limited (IEX.NS)

187.22
-2.99
(-1.57%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025187.01189.00186.00187.22187.227,095,426
Jun 12, 2025195.00196.33188.93190.21190.2122,026,039
Jun 11, 2025211.60214.20188.59193.68193.6871,166,193
Jun 10, 2025210.90212.00207.70210.01210.0112,648,712
Jun 9, 2025203.65215.40203.50209.31209.3135,814,295
Jun 6, 2025200.19204.35198.57202.13202.1312,286,701
Jun 5, 2025203.00203.59195.62199.33199.3310,137,602
Jun 4, 2025202.00204.50197.00202.01202.0117,829,093
Jun 3, 2025201.00203.00199.10201.17201.174,776,429
Jun 2, 2025200.50203.35198.67200.63200.637,869,316
May 30, 2025199.81203.19197.52200.55200.5510,105,269
May 29, 2025197.81200.50197.21199.81199.815,167,254
May 28, 2025199.45201.33197.34197.81197.814,606,287
May 27, 2025194.50199.99194.42199.45199.455,954,518
May 26, 2025195.98197.77193.59194.50194.502,182,375
May 23, 2025195.50195.95193.25195.03195.032,027,729
May 22, 2025199.00199.23192.72194.83194.833,789,004
May 21, 2025197.45200.77195.33199.18199.183,691,869
May 20, 2025198.10200.43197.11197.45197.454,117,067
May 19, 2025200.90202.39197.00197.63197.635,216,563
May 16, 2025 1.5 Dividend
May 16, 2025196.79201.00194.76199.86199.867,133,581
May 15, 2025199.00200.89196.26197.48195.984,898,463
May 14, 2025194.99197.69193.25197.25195.757,080,077
May 13, 2025195.00195.70193.40194.80193.323,698,819
May 12, 2025196.00196.50192.60194.95193.475,491,611
May 9, 2025182.00190.05182.00189.38187.944,682,343
May 8, 2025196.47197.86187.20189.90188.463,495,893
May 7, 2025187.00197.80186.63196.46194.979,443,756
May 6, 2025199.00200.00190.24190.99189.548,886,830
May 5, 2025191.50196.49190.25195.14193.666,172,085
May 2, 2025190.35193.99189.13190.53189.083,628,182
Apr 30, 2025193.50194.65188.52190.35188.905,244,268
Apr 29, 2025195.47196.50192.03192.82191.365,621,470
Apr 28, 2025190.00196.90190.00195.21193.7311,359,210
Apr 25, 2025194.79201.35189.46190.50189.0563,450,190
Apr 24, 2025191.33192.92189.23190.84189.394,623,926
Apr 23, 2025191.00191.90187.06191.33189.883,918,207
Apr 22, 2025190.15192.80188.34189.70188.263,570,060
Apr 21, 2025187.62190.71187.26189.97188.532,993,780
Apr 17, 2025186.61189.53185.61187.62186.194,374,184
Apr 16, 2025184.30186.99183.50186.61185.193,694,080
Apr 15, 2025181.00184.49180.26184.01182.614,531,924
Apr 11, 2025180.00181.24177.08179.03177.672,959,611
Apr 9, 2025176.80179.51173.45177.40176.053,130,795
Apr 8, 2025175.20179.50174.20176.90175.563,039,914
Apr 7, 2025160.66176.00160.66173.80172.486,931,298
Apr 4, 2025182.90183.44175.10178.52177.167,089,543
Apr 3, 2025175.50182.89175.50182.05180.674,238,026
Apr 2, 2025176.35178.30174.67177.99176.643,095,795
Apr 1, 2025175.15178.94174.15176.73175.394,161,026
Mar 28, 2025179.30180.50174.50175.77174.434,414,614
Mar 27, 2025177.00180.50175.21178.44177.085,754,346
Mar 26, 2025175.00179.00173.89177.16175.815,398,342
Mar 25, 2025178.75180.00175.27175.99174.655,209,870
Mar 24, 2025174.00178.50173.15178.07176.724,988,273
Mar 21, 2025167.85172.97167.55172.67171.366,138,007
Mar 20, 2025168.00169.10165.70167.58166.313,327,739
Mar 19, 2025163.33169.00162.33167.96166.684,509,322
Mar 18, 2025162.67162.67162.67162.67161.43-
Mar 17, 2025153.70163.22153.36162.67161.4316,416,328
Mar 13, 2025157.10157.40153.23153.56152.392,171,253
Mar 12, 2025158.24159.74154.61156.49155.303,303,576
Mar 11, 2025157.10159.40155.15157.99156.792,734,358
Mar 10, 2025164.00164.99158.00159.06157.854,310,024
Mar 7, 2025163.26164.75162.00163.93162.683,941,272
Mar 6, 2025162.00165.50160.74163.30162.065,308,139
Mar 5, 2025153.05159.00152.25158.25157.055,232,895
Mar 4, 2025154.69155.79151.00152.82151.666,105,064
Mar 3, 2025156.28157.82152.00154.69153.524,800,862
Feb 28, 2025156.17162.49154.50155.93154.7517,438,779
Feb 27, 2025165.51165.90153.46156.94155.759,872,288
Feb 25, 2025164.00167.60161.70166.24164.984,040,595
Feb 24, 2025166.50167.82163.50164.23162.983,427,628
Feb 21, 2025169.00172.19166.34168.92167.644,103,115
Feb 20, 2025170.08170.47165.37169.73168.444,748,425
Feb 19, 2025164.00170.33163.18169.45168.164,175,975
Feb 18, 2025167.00167.42161.51164.63163.384,345,661
Feb 17, 2025161.50167.50159.76167.21165.944,352,960
Feb 14, 2025170.15170.97161.94163.93162.683,587,242
Feb 13, 2025172.15173.60169.05169.60168.312,939,542
Feb 12, 2025170.00173.42166.21171.81170.503,679,502
Feb 11, 2025177.66177.90169.87171.38170.084,954,937
Feb 10, 2025183.00183.15176.21176.79175.453,518,273
Feb 7, 2025183.09185.15180.11182.24180.864,238,355
Feb 6, 2025180.65183.75179.95182.83181.446,134,942
Feb 5, 2025177.25181.54176.40179.67178.318,492,785
Feb 4, 2025171.00174.90169.66173.44172.123,247,453
Feb 3, 2025167.20172.80166.02169.68168.396,074,009
Feb 1, 2025175.00175.55166.28168.36167.084,720,491
Jan 31, 2025 1.5 Dividend
Jan 31, 2025174.55177.40173.20174.60173.274,274,131
Jan 30, 2025179.00179.44173.05175.29172.475,780,293
Jan 29, 2025167.30179.89167.30179.07176.1912,670,335
Jan 28, 2025164.69169.49160.21167.21164.524,533,409
Jan 27, 2025168.50168.50162.12163.49160.864,840,856
Jan 24, 2025171.99174.72168.59169.33166.6121,794,352
Jan 23, 2025167.81168.47166.54167.45164.762,492,263
Jan 22, 2025170.01170.10164.50168.18165.473,562,943
Jan 21, 2025172.98174.25169.09170.19167.453,252,863
Jan 20, 2025174.35174.35170.45172.98170.202,373,321
Jan 17, 2025171.00173.72170.00172.70169.922,523,552
Jan 16, 2025169.00172.10168.20171.01168.262,620,632
Jan 15, 2025167.93169.65164.89167.77165.072,994,810
Jan 14, 2025163.24167.68163.24166.83164.153,706,333
Jan 13, 2025165.00167.60159.81160.87158.284,566,001
Jan 10, 2025172.50173.43167.90168.19165.483,624,984
Jan 9, 2025174.30178.95172.50173.04170.265,301,026
Jan 8, 2025173.05174.30170.11173.88171.084,180,288
Jan 7, 2025173.98175.20169.06173.73170.946,044,285
Jan 6, 2025179.50179.82173.00173.63170.847,309,023
Jan 3, 2025181.35182.63175.90177.02174.172,591,349
Jan 2, 2025180.54181.55177.06181.19178.282,814,817
Jan 1, 2025182.50182.50179.69180.22177.322,520,879
Dec 31, 2024178.82182.74177.78181.78178.863,167,459
Dec 30, 2024180.63183.93178.20178.84175.964,605,770
Dec 27, 2024179.01182.43179.00180.62177.712,376,338
Dec 26, 2024177.20180.80176.25180.17177.273,991,756
Dec 24, 2024176.11181.61175.29177.15174.303,291,216
Dec 23, 2024179.00179.50176.05177.13174.282,893,710
Dec 20, 2024185.01187.27175.55177.45174.604,996,095
Dec 19, 2024178.00185.30178.00184.93181.953,096,075
Dec 18, 2024185.01185.39182.73183.15180.203,205,376
Dec 17, 2024189.65189.65185.48185.78182.793,347,746
Dec 16, 2024188.70191.38187.20189.71186.663,001,411
Dec 13, 2024188.00190.29185.83189.43186.385,140,628
Dec 12, 2024190.90191.94187.50188.61185.585,391,760
Dec 11, 2024186.42192.60185.86190.28187.2210,775,090
Dec 10, 2024185.15187.98184.16186.13183.148,010,978
Dec 9, 2024184.96187.00183.52184.13181.177,095,677
Dec 6, 2024178.15185.79177.70184.96181.9810,846,115
Dec 5, 2024178.50180.20176.32178.15175.283,986,795
Dec 4, 2024181.52183.35176.60178.17175.3013,542,803
Dec 3, 2024179.00180.48177.74178.10175.234,605,350
Dec 2, 2024175.50179.07173.68178.19175.326,077,950
Nov 29, 2024176.00177.91173.29176.19173.364,495,599
Nov 28, 2024173.05176.50171.70174.90172.097,619,020
Nov 27, 2024167.00172.89166.33171.71168.956,853,687
Nov 26, 2024166.00168.19165.69166.13163.462,920,537
Nov 25, 2024165.90167.09165.20166.46163.783,632,299
Nov 22, 2024161.50163.51160.53163.11160.493,107,987
Nov 21, 2024162.49162.50159.11161.33158.733,609,853
Nov 19, 2024162.00165.76161.50162.49159.884,422,526
Nov 18, 2024162.50163.23159.40161.32158.723,637,405
Nov 14, 2024162.00164.20161.10161.51158.913,791,381
Nov 13, 2024166.00166.27162.00162.72160.104,718,700
Nov 12, 2024170.99171.30165.50166.23163.565,484,152
Nov 11, 2024170.24172.80168.64169.38166.663,778,397
Nov 8, 2024173.95174.48170.53171.07168.324,425,844
Nov 7, 2024177.37178.90173.57174.01171.214,871,088
Nov 6, 2024175.47177.95173.86177.37174.526,112,577
Nov 5, 2024173.80173.99169.69173.15170.366,910,677
Nov 4, 2024179.30179.30171.66173.04170.267,269,202
Nov 1, 2024179.13180.00178.00179.35176.461,352,003
Oct 31, 2024177.00179.50174.82177.76174.908,074,955
Oct 30, 2024179.89180.82175.79176.28173.447,662,753
Oct 29, 2024182.44183.12177.36179.89177.004,995,779
Oct 28, 2024180.75183.90178.37182.44179.5010,510,684
Oct 25, 2024189.95189.95176.10180.76177.8514,268,725
Oct 24, 2024183.10186.10181.64184.42181.455,256,532
Oct 23, 2024179.16184.00176.83182.82179.887,669,712
Oct 22, 2024187.10187.82178.27179.16176.288,543,480
Oct 21, 2024190.96191.75186.51187.11184.104,088,919
Oct 18, 2024188.50192.50186.71190.96187.895,227,032
Oct 17, 2024194.65194.80188.01191.16188.088,275,172
Oct 16, 2024191.00195.49190.00194.65191.529,816,205
Oct 15, 2024196.18196.18189.30191.60188.5216,202,650
Oct 14, 2024203.99204.16192.06196.18193.0224,232,368
Oct 11, 2024203.50205.25202.19204.59201.305,203,315
Oct 10, 2024205.80205.90200.98202.37199.116,936,763
Oct 9, 2024206.00209.00202.92203.47200.2010,228,772
Oct 8, 2024198.00205.40197.50204.59201.309,840,977
Oct 7, 2024208.80212.39197.20198.97195.7718,012,330
Oct 4, 2024207.50211.00205.60207.95204.6014,318,574
Oct 3, 2024205.00211.70204.19208.99205.6318,521,611
Oct 1, 2024204.28209.60202.85208.34204.9912,907,273
Sep 30, 2024206.00207.38202.66204.28200.9921,703,577
Sep 27, 2024209.77213.60203.65206.25202.9337,092,117
Sep 26, 2024202.70210.75202.69208.66205.3061,377,352
Sep 25, 2024209.00210.28199.50202.52199.2671,971,589
Sep 24, 2024240.50244.40209.05211.61208.21121,892,360
Sep 23, 2024231.85240.25231.20239.37235.5217,229,006
Sep 20, 2024226.45233.27226.01231.35227.6321,702,823
Sep 19, 2024228.25230.29221.57225.41221.7813,100,758
Sep 18, 2024221.99229.10220.76228.07224.4024,545,474
Sep 17, 2024222.05226.28219.60221.90218.3316,758,314
Sep 16, 2024219.51222.27216.44220.93217.389,019,252
Sep 13, 2024216.75220.70216.06219.07215.559,475,492
Sep 12, 2024215.05219.60214.25216.52213.0417,156,414
Sep 11, 2024214.75216.60210.88211.85208.448,310,394
Sep 10, 2024214.10217.30212.60214.61211.1614,229,854
Sep 9, 2024207.99213.94207.85213.52210.0818,544,014
Sep 6, 2024209.32212.50206.20207.96204.6116,850,599
Sep 5, 2024207.20211.25206.60209.34205.9718,412,659
Sep 4, 2024205.82208.60203.55206.85203.5218,267,154
Sep 3, 2024204.05207.80203.42205.86202.5510,928,702
Sep 2, 2024206.00206.00201.75203.41200.147,970,314
Aug 30, 2024206.35208.76202.90203.63200.3515,630,541
Aug 29, 2024203.48206.35199.29205.71202.4027,970,653
Aug 28, 2024196.40205.44194.75203.51200.2453,994,365
Aug 27, 2024190.28195.99189.45195.56192.4119,944,502
Aug 26, 2024190.76190.96186.30188.95185.919,531,606
Aug 23, 2024195.20196.00188.25188.97185.9313,452,198
Aug 22, 2024196.75200.69195.02195.55192.4018,387,252
Aug 21, 2024195.25197.60194.10196.25193.095,334,593
Aug 20, 2024196.89197.25193.42195.32192.183,969,340
Aug 19, 2024196.40198.17195.01196.32193.166,305,026
Aug 16, 2024187.00195.50187.00194.82191.6914,692,697
Aug 14, 2024188.60188.60184.41185.81182.826,590,045
Aug 13, 2024195.00195.00187.05187.96184.948,495,576
Aug 12, 2024190.00195.62189.01194.44191.319,168,119
Aug 9, 2024196.25197.70192.39192.67189.577,520,604
Aug 8, 2024200.25200.90193.08193.62190.5116,338,322
Aug 7, 2024193.51199.75191.05197.87194.6916,334,341
Aug 6, 2024190.10196.64189.27189.91186.8518,912,678
Aug 5, 2024192.89197.29185.32188.31185.2833,410,920
Aug 2, 2024186.00197.80184.30195.32192.1833,779,275
Aug 1, 2024192.90193.50187.55190.43187.3713,153,852
Jul 31, 2024188.91194.30188.91192.11189.0216,154,061
Jul 30, 2024187.95192.15187.05188.86185.8217,126,857
Jul 29, 2024178.50190.39178.05187.04184.0340,759,273
Jul 26, 2024177.80177.95175.61176.66173.824,893,874
Jul 25, 2024174.50178.64171.77176.10173.2714,791,706
Jul 24, 2024169.10175.14168.21174.43171.6211,178,623
Jul 23, 2024172.00172.35159.35168.24165.5313,090,043
Jul 22, 2024168.00172.86166.40171.54168.7810,982,909
Jul 19, 2024172.95173.39168.50169.07166.3510,733,712
Jul 18, 2024177.01177.09172.50173.56170.777,781,301
Jul 16, 2024178.95182.37177.00177.34174.4911,969,269
Jul 15, 2024178.25179.15174.16178.22175.357,613,554
Jul 12, 2024178.00180.00176.66177.13174.287,366,030
Jul 11, 2024178.20178.87176.01177.07174.226,941,666
Jul 10, 2024182.95182.95170.47176.12173.2931,541,545
Jul 9, 2024182.00185.40181.65183.38180.4310,668,839
Jul 8, 2024185.00185.49180.36181.65178.738,737,011
Jul 5, 2024183.00186.18182.00184.35181.387,403,916
Jul 4, 2024186.19186.60182.80183.64180.699,952,987
Jul 3, 2024189.00189.70184.50185.29182.3115,575,143
Jul 2, 2024191.00191.20182.00185.05182.0720,172,441
Jul 1, 2024181.99190.00181.00189.34186.2935,117,376
Jun 28, 2024180.40183.50179.64180.54177.6411,880,778
Jun 27, 2024178.40182.73177.55179.83176.9413,412,203
Jun 26, 2024180.00180.78176.80178.68175.8111,367,721
Jun 25, 2024182.99184.95177.91179.47176.5810,883,214
Jun 24, 2024181.30184.70179.20182.69179.7511,413,171
Jun 21, 2024180.99184.30178.70181.76178.8415,300,459
Jun 20, 2024182.30183.40180.24180.99178.089,283,078
Jun 19, 2024186.65187.14180.80181.25178.3317,822,528
Jun 18, 2024181.30187.40180.46185.87182.8837,756,106
Jun 14, 2024179.15182.55176.00179.67176.7820,595,360
Jun 13, 2024175.70181.75174.66178.25175.3858,082,920

Related Tickers

CDSL.NS Central Depository Services (India) Limited
1,659.70
+0.94%
 
ANGELONE.NS Angel One Limited
2,924.90
-3.07%
 
TATAINVEST.NS Tata Investment Corporation Limited
6,794.00
-1.31%
 
MOTILALOFS.NS Motilal Oswal Financial Services Limited
821.30
-1.21%
 
JMFINANCIL.NS JM Financial Limited
143.41
-2.12%
 
SGFIN.BO SG Finserve Limited
430.45
-0.54%
 
DAMCAPITAL.NS DAM CAPITAL ADVISORS LTD
274.65
+0.75%
 
SHAREINDIA.NS Share India Securities Limited
182.55
-0.50%
 
INVENTURE.NS Inventure Growth & Securities Limited
1.6900
-0.59%
 
MOTILALOFS.BO Motilal Oswal Financial Services Limited
821.35
-1.20%