Indian Energy Exchange Ltd. IEX
NSE · India · Finance
INR 105.98-1.02 (-0.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 107.00 | +0.57% | INR 106.75 | INR 108.80 | INR 106.53 | 3.89M |
| 2026-09-29 | INR 106.39 | -4.45% | INR 111.35 | INR 111.40 | INR 106.35 | 7.36M |
| 2026-09-28 | INR 111.35 | -1.20% | INR 112.70 | INR 112.88 | INR 110.94 | 2.05M |
| 2026-09-25 | INR 112.70 | +1.35% | INR 111.38 | INR 112.90 | INR 110.89 | 2.08M |
| 2026-09-24 | INR 111.20 | -1.73% | INR 112.32 | INR 112.50 | INR 111.04 | 2.66M |
| 2026-09-23 | INR 113.16 | +0.23% | INR 112.90 | INR 113.90 | INR 112.75 | 1.44M |
| 2026-09-22 | INR 112.90 | -0.81% | INR 113.82 | INR 114.12 | INR 112.12 | 4.45M |
| 2026-09-21 | INR 113.82 | -1.42% | INR 115.46 | INR 115.56 | INR 113.70 | 1.81M |
| 2026-09-18 | INR 115.46 | +1.82% | INR 113.00 | INR 115.46 | INR 113.00 | 2.25M |
| 2026-09-17 | INR 113.40 | +1.25% | INR 111.82 | INR 113.85 | INR 111.61 | 2.08M |
| 2026-09-16 | INR 112.00 | 0.00% | INR 112.00 | INR 112.41 | INR 110.35 | 3.30M |
| 2026-09-15 | INR 112.00 | -1.65% | INR 113.88 | INR 114.24 | INR 111.82 | 5.44M |
| 2026-09-14 | INR 113.88 | 0.00% | INR 113.88 | INR 113.88 | INR 113.88 | 0 |
| 2026-09-11 | INR 113.88 | -2.36% | INR 115.88 | INR 115.91 | INR 113.00 | 6.66M |
| 2026-09-10 | INR 116.63 | -1.12% | INR 117.95 | INR 118.63 | INR 116.06 | 2.47M |
| 2026-09-09 | INR 117.95 | +1.21% | INR 116.05 | INR 118.89 | INR 115.82 | 3.29M |
| 2026-09-08 | INR 116.54 | -0.82% | INR 117.50 | INR 117.75 | INR 116.00 | 4.32M |
| 2026-09-07 | INR 117.50 | -1.19% | INR 119.49 | INR 119.88 | INR 117.21 | 3.73M |
| 2026-09-04 | INR 118.91 | -0.20% | INR 121.00 | INR 121.63 | INR 118.51 | 11.55M |
| 2026-09-03 | INR 119.15 | +0.24% | INR 119.30 | INR 120.20 | INR 118.92 | 1.68M |
| 2026-09-02 | INR 118.86 | -0.29% | INR 118.99 | INR 119.25 | INR 117.70 | 3.98M |
| 2026-09-01 | INR 119.20 | -1.08% | INR 120.50 | INR 120.50 | INR 118.80 | 2.63M |
| 2026-08-31 | INR 120.50 | -1.07% | INR 121.80 | INR 121.82 | INR 119.61 | 3.05M |
| 2026-08-28 | INR 121.80 | -0.16% | INR 122.00 | INR 122.24 | INR 121.07 | 1.55M |
| 2026-08-27 | INR 122.00 | 0.00% | INR 122.00 | INR 122.95 | INR 121.65 | 2.06M |
| 2026-08-26 | INR 122.00 | -1.77% | INR 123.80 | INR 124.83 | INR 121.51 | 3.92M |
| 2026-08-25 | INR 124.20 | +0.97% | INR 123.30 | INR 124.28 | INR 122.51 | 2.25M |
| 2026-08-24 | INR 123.01 | -0.56% | INR 123.70 | INR 124.88 | INR 122.92 | 2.14M |
| 2026-08-21 | INR 123.70 | +0.28% | INR 123.35 | INR 124.41 | INR 123.34 | 1.54M |
| 2026-08-20 | INR 123.35 | +0.28% | INR 123.89 | INR 125.05 | INR 122.48 | 2.99M |
| 2026-08-19 | INR 123.00 | -1.13% | INR 124.06 | INR 124.35 | INR 122.10 | 3.28M |
| 2026-08-18 | INR 124.40 | -0.72% | INR 124.60 | INR 125.49 | INR 123.75 | 1.98M |
| 2026-08-17 | INR 125.30 | +0.44% | INR 124.75 | INR 125.49 | INR 123.78 | 1.39M |
| 2026-08-14 | INR 124.75 | -0.60% | INR 125.50 | INR 125.50 | INR 124.00 | 1.25M |
| 2026-08-13 | INR 125.50 | -0.36% | INR 125.80 | INR 125.80 | INR 124.98 | 1.13M |
| 2026-08-12 | INR 125.95 | -0.04% | INR 127.00 | INR 127.19 | INR 123.90 | 2.44M |
| 2026-08-11 | INR 126.00 | -0.24% | INR 126.50 | INR 126.65 | INR 125.25 | 1.91M |
| 2026-08-10 | INR 126.30 | -0.63% | INR 126.49 | INR 127.56 | INR 125.69 | 1.88M |
| 2026-08-07 | INR 127.10 | -1.34% | INR 128.26 | INR 128.67 | INR 126.52 | 2.48M |
| 2026-08-06 | INR 128.83 | -0.59% | INR 129.59 | INR 130.32 | INR 127.74 | 2.46M |
| 2026-08-05 | INR 129.59 | +0.30% | INR 130.29 | INR 130.95 | INR 129.08 | 3.05M |
| 2026-08-04 | INR 129.20 | +0.94% | INR 128.00 | INR 129.49 | INR 126.80 | 4.94M |
| 2026-08-03 | INR 128.00 | -3.21% | INR 133.00 | INR 133.80 | INR 126.01 | 18.35M |
| 2026-07-31 | INR 132.24 | +0.64% | INR 131.89 | INR 133.50 | INR 131.05 | 3.87M |
| 2026-07-30 | INR 131.40 | -2.08% | INR 134.00 | INR 134.10 | INR 131.00 | 5.01M |
| 2026-07-29 | INR 134.19 | +1.57% | INR 132.96 | INR 134.76 | INR 131.80 | 8.09M |
| 2026-07-28 | INR 132.11 | +4.21% | INR 126.70 | INR 132.50 | INR 126.51 | 16.86M |
| 2026-07-27 | INR 126.77 | +2.02% | INR 125.21 | INR 129.49 | INR 124.50 | 14.09M |
| 2026-07-24 | INR 124.26 | +1.90% | INR 120.50 | INR 125.70 | INR 120.49 | 10.63M |
| 2026-07-23 | INR 121.94 | -1.25% | INR 123.16 | INR 124.83 | INR 121.62 | 4.19M |
| 2026-07-22 | INR 123.48 | -0.76% | INR 125.15 | INR 125.70 | INR 122.25 | 2.49M |
| 2026-07-21 | INR 124.43 | -1.01% | INR 125.41 | INR 125.82 | INR 123.50 | 3.06M |
| 2026-07-20 | INR 125.70 | +2.36% | INR 122.00 | INR 125.98 | INR 120.91 | 8.00M |
| 2026-07-17 | INR 122.80 | -1.56% | INR 125.40 | INR 126.80 | INR 122.50 | 6.46M |
| 2026-07-16 | INR 124.74 | +4.92% | INR 119.06 | INR 125.88 | INR 118.65 | 19.32M |
| 2026-07-15 | INR 118.89 | +1.55% | INR 117.50 | INR 120.70 | INR 117.50 | 5.11M |
| 2026-07-14 | INR 117.07 | -1.46% | INR 118.30 | INR 118.57 | INR 116.26 | 4.80M |
| 2026-07-13 | INR 118.80 | -0.70% | INR 118.99 | INR 118.99 | INR 117.90 | 3.46M |
| 2026-07-10 | INR 119.64 | +1.52% | INR 118.52 | INR 120.65 | INR 118.43 | 7.93M |
| 2026-07-09 | INR 117.85 | +0.89% | INR 117.35 | INR 118.90 | INR 116.90 | 8.42M |
| 2026-07-08 | INR 116.81 | -4.61% | INR 122.00 | INR 122.13 | INR 116.26 | 10.64M |
| 2026-07-07 | INR 122.46 | -0.99% | INR 123.40 | INR 123.64 | INR 122.15 | 2.30M |
| 2026-07-06 | INR 123.69 | -0.20% | INR 123.94 | INR 124.25 | INR 122.13 | 2.63M |
| 2026-07-03 | INR 123.94 | +0.36% | INR 124.50 | INR 125.02 | INR 123.25 | 2.38M |
| 2026-07-02 | INR 123.50 | -0.29% | INR 123.00 | INR 124.10 | INR 122.80 | 2.76M |
| 2026-07-01 | INR 123.86 | -1.01% | INR 125.09 | INR 126.22 | INR 123.54 | 2.85M |
| 2026-06-30 | INR 125.13 | +0.26% | INR 125.20 | INR 125.60 | INR 123.55 | 4.46M |
| 2026-06-29 | INR 124.81 | -0.15% | INR 124.86 | INR 125.50 | INR 123.40 | 12.94M |
| 2026-06-26 | INR 125.00 | 0.00% | INR 125.00 | INR 125.00 | INR 125.00 | 0 |
| 2026-06-25 | INR 125.00 | -0.17% | INR 125.60 | INR 127.18 | INR 124.70 | 4.13M |
| 2026-06-24 | INR 125.21 | +0.33% | INR 124.80 | INR 125.99 | INR 124.01 | 3.15M |
| 2026-06-23 | INR 124.80 | -0.70% | INR 125.90 | INR 128.65 | INR 124.48 | 5.27M |
| 2026-06-22 | INR 125.68 | +2.36% | INR 122.78 | INR 127.93 | INR 122.78 | 11.35M |
| 2026-06-19 | INR 122.78 | -0.63% | INR 123.04 | INR 123.49 | INR 122.25 | 2.60M |
| 2026-06-18 | INR 123.56 | -0.50% | INR 124.18 | INR 125.20 | INR 123.34 | 4.45M |
| 2026-06-17 | INR 124.18 | +0.49% | INR 123.82 | INR 125.60 | INR 123.26 | 4.15M |
| 2026-06-16 | INR 123.57 | +0.50% | INR 123.15 | INR 124.35 | INR 123.00 | 2.42M |
| 2026-06-15 | INR 122.95 | +1.75% | INR 123.50 | INR 124.63 | INR 122.69 | 4.60M |
| 2026-06-12 | INR 120.84 | +3.22% | INR 118.12 | INR 121.10 | INR 118.12 | 3.75M |
| 2026-06-11 | INR 117.07 | -1.41% | INR 118.51 | INR 118.98 | INR 116.80 | 3.00M |
| 2026-06-10 | INR 118.75 | -1.09% | INR 120.66 | INR 121.00 | INR 118.34 | 3.53M |
| 2026-06-09 | INR 120.06 | +0.92% | INR 119.55 | INR 120.65 | INR 118.80 | 5.69M |
| 2026-06-08 | INR 118.96 | -2.79% | INR 121.85 | INR 121.90 | INR 118.10 | 5.52M |
| 2026-06-05 | INR 122.38 | -1.36% | INR 124.07 | INR 124.99 | INR 122.20 | 5.39M |
| 2026-06-04 | INR 124.07 | +0.64% | INR 124.58 | INR 126.45 | INR 123.51 | 10.89M |
| 2026-06-03 | INR 123.28 | -1.57% | INR 125.50 | INR 125.96 | INR 122.50 | 4.33M |
| 2026-06-02 | INR 125.25 | -0.11% | INR 125.00 | INR 125.49 | INR 122.65 | 4.65M |
| 2026-06-01 | INR 125.39 | -2.28% | INR 128.90 | INR 129.22 | INR 125.00 | 4.53M |
| 2026-05-29 | INR 128.31 | +1.36% | INR 126.48 | INR 129.80 | INR 126.43 | 7.11M |
| 2026-05-28 | INR 126.59 | 0.00% | INR 126.59 | INR 126.59 | INR 126.59 | 0 |