Price Data Selection & Download
Indian Energy Exchange Share Price All Time Records & Statistics (Oct 2017 - Aug 2026)
2177 daily OHLCV records on NSE from Oct. 2017 to Aug. 2026. Analyse IEX shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹318.65
October 19, 2021
NSE Exchange
Share Price All Time Low
₹37.35
September 13, 2019
NSE Exchange
Highest Volume Trading Day
298,471,535
July 25, 2025 • ₹145.02
NSE Exchange
Share Price History Data (Oct 2017 - Aug 2026)
IEX daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹123.35 | ₹124.41 | ₹123.34 | ₹123.70 | 1,544,675 |
| 2026-08-20 | ₹123.89 | ₹125.05 | ₹122.48 | ₹123.35 | 2,988,591 |
| 2026-08-19 | ₹124.06 | ₹124.35 | ₹122.10 | ₹123.00 | 3,276,922 |
| 2026-08-18 | ₹124.60 | ₹125.49 | ₹123.75 | ₹124.40 | 1,978,111 |
| 2026-08-17 | ₹124.75 | ₹125.49 | ₹123.78 | ₹125.30 | 1,388,624 |
| 2026-08-14 | ₹125.50 | ₹125.50 | ₹124.00 | ₹124.75 | 1,246,737 |
| 2026-08-13 | ₹125.80 | ₹125.80 | ₹124.98 | ₹125.50 | 1,130,400 |
| 2026-08-12 | ₹127.00 | ₹127.19 | ₹123.90 | ₹125.95 | 2,436,267 |
| 2026-08-11 | ₹126.50 | ₹126.65 | ₹125.25 | ₹126.00 | 1,905,837 |
| 2026-08-10 | ₹126.49 | ₹127.56 | ₹125.69 | ₹126.30 | 1,878,966 |
| 2026-08-07 | ₹128.26 | ₹128.67 | ₹126.52 | ₹127.10 | 2,475,559 |
| 2026-08-06 | ₹129.59 | ₹130.32 | ₹127.74 | ₹128.83 | 2,460,962 |
| 2026-08-05 | ₹130.29 | ₹130.95 | ₹129.08 | ₹129.59 | 3,050,031 |
| 2026-08-04 | ₹128.00 | ₹129.49 | ₹126.80 | ₹129.20 | 4,937,910 |
| 2026-08-03 | ₹133.00 | ₹133.80 | ₹126.01 | ₹128.00 | 18,350,173 |
| 2026-07-31 | ₹131.89 | ₹133.50 | ₹131.05 | ₹132.24 | 3,874,458 |
| 2026-07-30 | ₹134.00 | ₹134.10 | ₹131.00 | ₹131.40 | 5,008,822 |
| 2026-07-29 | ₹132.96 | ₹134.76 | ₹131.80 | ₹134.19 | 8,086,757 |
| 2026-07-28 | ₹126.70 | ₹132.50 | ₹126.51 | ₹132.11 | 16,857,892 |
| 2026-07-27 | ₹125.21 | ₹129.49 | ₹124.50 | ₹126.77 | 14,091,109 |
| 2026-07-24 | ₹120.50 | ₹125.70 | ₹120.49 | ₹124.26 | 10,633,033 |
| 2026-07-23 | ₹123.16 | ₹124.83 | ₹121.62 | ₹121.94 | 4,193,047 |
| 2026-07-22 | ₹125.15 | ₹125.70 | ₹122.25 | ₹123.48 | 2,492,269 |
| 2026-07-21 | ₹125.41 | ₹125.82 | ₹123.50 | ₹124.43 | 3,056,951 |
| 2026-07-20 | ₹122.00 | ₹125.98 | ₹120.91 | ₹125.70 | 7,997,069 |
| 2026-07-17 | ₹125.40 | ₹126.80 | ₹122.50 | ₹122.80 | 6,456,184 |
| 2026-07-16 | ₹119.06 | ₹125.88 | ₹118.65 | ₹124.74 | 19,324,459 |
| 2026-07-15 | ₹117.50 | ₹120.70 | ₹117.50 | ₹118.89 | 5,109,783 |
| 2026-07-14 | ₹118.30 | ₹118.57 | ₹116.26 | ₹117.07 | 4,801,175 |
| 2026-07-13 | ₹118.99 | ₹118.99 | ₹117.90 | ₹118.80 | 3,457,138 |
| 2026-07-10 | ₹118.52 | ₹120.65 | ₹118.43 | ₹119.64 | 7,925,614 |
| 2026-07-09 | ₹117.35 | ₹118.90 | ₹116.90 | ₹117.85 | 8,424,314 |
| 2026-07-08 | ₹122.00 | ₹122.13 | ₹116.26 | ₹116.81 | 10,636,495 |
| 2026-07-07 | ₹123.40 | ₹123.64 | ₹122.15 | ₹122.46 | 2,295,194 |
| 2026-07-06 | ₹123.94 | ₹124.25 | ₹122.13 | ₹123.69 | 2,630,088 |
| 2026-07-03 | ₹124.50 | ₹125.02 | ₹123.25 | ₹123.94 | 2,383,738 |
| 2026-07-02 | ₹123.00 | ₹124.10 | ₹122.80 | ₹123.50 | 2,757,544 |
| 2026-07-01 | ₹125.09 | ₹126.22 | ₹123.54 | ₹123.86 | 2,847,858 |
| 2026-06-30 | ₹125.20 | ₹125.60 | ₹123.55 | ₹125.13 | 4,459,189 |
| 2026-06-29 | ₹124.86 | ₹125.50 | ₹123.40 | ₹124.81 | 12,936,308 |
| 2026-06-25 | ₹125.60 | ₹127.18 | ₹124.70 | ₹125.00 | 4,130,819 |
| 2026-06-24 | ₹124.80 | ₹125.99 | ₹124.01 | ₹125.21 | 3,154,649 |
| 2026-06-23 | ₹125.90 | ₹128.65 | ₹124.48 | ₹124.80 | 5,270,343 |
| 2026-06-22 | ₹122.78 | ₹127.93 | ₹122.78 | ₹125.68 | 11,354,470 |
| 2026-06-19 | ₹123.04 | ₹123.49 | ₹122.25 | ₹122.78 | 2,602,240 |
| 2026-06-18 | ₹124.18 | ₹125.20 | ₹123.34 | ₹123.56 | 4,454,823 |
| 2026-06-17 | ₹123.82 | ₹125.60 | ₹123.26 | ₹124.18 | 4,149,348 |
| 2026-06-16 | ₹123.15 | ₹124.35 | ₹123.00 | ₹123.57 | 2,417,276 |
| 2026-06-15 | ₹123.50 | ₹124.63 | ₹122.69 | ₹122.95 | 4,600,519 |
| 2026-06-12 | ₹118.12 | ₹121.10 | ₹118.12 | ₹120.84 | 3,751,542 |
| 2026-06-11 | ₹118.51 | ₹118.98 | ₹116.80 | ₹117.07 | 3,001,894 |
| 2026-06-10 | ₹120.66 | ₹121.00 | ₹118.34 | ₹118.75 | 3,530,844 |
| 2026-06-09 | ₹119.55 | ₹120.65 | ₹118.80 | ₹120.06 | 5,687,146 |
| 2026-06-08 | ₹121.85 | ₹121.90 | ₹118.10 | ₹118.96 | 5,519,558 |
| 2026-06-05 | ₹124.07 | ₹124.99 | ₹122.20 | ₹122.38 | 5,393,034 |
| 2026-06-04 | ₹124.58 | ₹126.45 | ₹123.51 | ₹124.07 | 10,891,971 |
| 2026-06-03 | ₹125.50 | ₹125.96 | ₹122.50 | ₹123.28 | 4,330,386 |
| 2026-06-02 | ₹125.00 | ₹125.49 | ₹122.65 | ₹125.25 | 4,653,647 |
| 2026-06-01 | ₹128.90 | ₹129.22 | ₹125.00 | ₹125.39 | 4,525,379 |
| 2026-05-29 | ₹126.48 | ₹129.80 | ₹126.43 | ₹128.31 | 7,112,020 |
| 2026-05-27 | ₹127.30 | ₹128.77 | ₹125.71 | ₹126.59 | 3,879,387 |
| 2026-05-26 | ₹127.37 | ₹127.99 | ₹126.69 | ₹127.47 | 3,655,073 |
| 2026-05-25 | ₹127.70 | ₹129.69 | ₹127.25 | ₹127.58 | 2,818,769 |
| 2026-05-22 | ₹127.05 | ₹128.69 | ₹125.53 | ₹127.07 | 3,601,437 |
| 2026-05-21 | ₹126.21 | ₹127.25 | ₹125.78 | ₹127.05 | 2,692,159 |
| 2026-05-20 | ₹124.50 | ₹125.91 | ₹123.93 | ₹125.62 | 2,355,166 |
| 2026-05-19 | ₹123.50 | ₹126.22 | ₹123.40 | ₹125.48 | 2,265,620 |
| 2026-05-18 | ₹124.00 | ₹124.39 | ₹121.47 | ₹123.50 | 3,713,342 |
| 2026-05-15 | ₹127.02 | ₹127.50 | ₹125.00 | ₹125.27 | 3,538,830 |
| 2026-05-14 | ₹128.01 | ₹129.55 | ₹126.00 | ₹128.44 | 4,182,230 |
| 2026-05-13 | ₹127.20 | ₹128.81 | ₹125.69 | ₹127.53 | 9,296,236 |
| 2026-05-12 | ₹130.00 | ₹131.25 | ₹127.00 | ₹127.21 | 4,089,154 |
| 2026-05-11 | ₹133.76 | ₹137.34 | ₹130.17 | ₹130.71 | 12,600,107 |
| 2026-05-08 | ₹134.15 | ₹134.82 | ₹132.60 | ₹134.12 | 5,502,299 |
| 2026-05-07 | ₹130.00 | ₹134.15 | ₹129.51 | ₹133.81 | 8,110,310 |
| 2026-05-06 | ₹129.07 | ₹129.98 | ₹128.34 | ₹129.80 | 6,374,150 |
| 2026-05-05 | ₹126.55 | ₹128.78 | ₹125.79 | ₹127.62 | 5,955,524 |
| 2026-05-04 | ₹125.50 | ₹127.38 | ₹125.34 | ₹126.97 | 6,353,864 |
| 2026-04-30 | ₹125.70 | ₹125.92 | ₹123.80 | ₹125.19 | 5,162,770 |
| 2026-04-29 | ₹126.60 | ₹127.48 | ₹125.65 | ₹126.05 | 6,578,749 |
| 2026-04-28 | ₹126.41 | ₹127.64 | ₹125.00 | ₹125.94 | 11,429,852 |
| 2026-04-27 | ₹123.19 | ₹127.30 | ₹122.38 | ₹126.45 | 13,224,493 |
| 2026-04-24 | ₹128.40 | ₹129.70 | ₹122.34 | ₹123.23 | 18,209,699 |
| 2026-04-23 | ₹125.80 | ₹128.05 | ₹125.05 | ₹126.92 | 12,806,668 |
| 2026-04-22 | ₹126.47 | ₹126.85 | ₹125.36 | ₹125.78 | 5,313,933 |
| 2026-04-21 | ₹124.20 | ₹127.24 | ₹124.20 | ₹126.06 | 8,595,940 |
| 2026-04-20 | ₹132.89 | ₹132.89 | ₹124.20 | ₹124.99 | 37,712,304 |
| 2026-04-17 | ₹134.76 | ₹136.80 | ₹134.41 | ₹135.81 | 5,236,151 |
| 2026-04-16 | ₹134.38 | ₹135.00 | ₹132.30 | ₹134.41 | 6,084,951 |
| 2026-04-15 | ₹131.00 | ₹133.15 | ₹130.45 | ₹132.81 | 5,378,307 |
| 2026-04-13 | ₹127.50 | ₹131.22 | ₹126.52 | ₹129.14 | 5,914,574 |
| 2026-04-10 | ₹130.00 | ₹131.40 | ₹129.00 | ₹129.99 | 3,717,367 |
| 2026-04-09 | ₹129.00 | ₹130.00 | ₹126.84 | ₹129.69 | 4,860,944 |
| 2026-04-08 | ₹129.10 | ₹130.65 | ₹128.01 | ₹129.44 | 5,615,281 |
| 2026-04-07 | ₹125.95 | ₹127.70 | ₹125.15 | ₹126.97 | 7,149,911 |
| 2026-04-06 | ₹120.60 | ₹126.48 | ₹118.51 | ₹126.16 | 10,112,144 |
| 2026-04-02 | ₹118.45 | ₹119.91 | ₹116.00 | ₹119.42 | 3,916,113 |
| 2026-04-01 | ₹117.00 | ₹121.00 | ₹117.00 | ₹119.95 | 4,171,559 |
| 2026-03-30 | ₹117.90 | ₹118.56 | ₹114.60 | ₹114.75 | 10,966,801 |
| 2026-03-27 | ₹121.00 | ₹122.76 | ₹118.31 | ₹118.84 | 11,710,831 |
| 2026-03-25 | ₹120.50 | ₹124.00 | ₹120.12 | ₹121.68 | 7,993,787 |
| 2026-03-24 | ₹117.80 | ₹120.00 | ₹115.50 | ₹119.62 | 5,996,523 |
| 2026-03-23 | ₹118.71 | ₹119.42 | ₹114.72 | ₹115.38 | 7,773,470 |
| 2026-03-20 | ₹119.70 | ₹121.80 | ₹119.01 | ₹120.53 | 5,086,862 |
| 2026-03-19 | ₹120.50 | ₹121.79 | ₹117.69 | ₹118.25 | 4,867,877 |
| 2026-03-18 | ₹120.23 | ₹124.10 | ₹120.02 | ₹123.06 | 4,931,026 |
| 2026-03-17 | ₹119.35 | ₹120.80 | ₹118.76 | ₹119.88 | 4,736,128 |
| 2026-03-16 | ₹120.28 | ₹120.89 | ₹117.19 | ₹118.80 | 6,559,285 |
| 2026-03-13 | ₹122.50 | ₹124.19 | ₹119.98 | ₹120.25 | 5,204,393 |
| 2026-03-12 | ₹122.50 | ₹124.48 | ₹119.87 | ₹122.76 | 5,791,203 |
| 2026-03-11 | ₹122.00 | ₹126.19 | ₹122.00 | ₹122.85 | 8,946,792 |
| 2026-03-10 | ₹121.41 | ₹122.13 | ₹119.60 | ₹121.13 | 7,651,092 |
| 2026-03-09 | ₹119.01 | ₹120.75 | ₹117.50 | ₹120.26 | 7,843,517 |
| 2026-03-06 | ₹121.01 | ₹123.50 | ₹121.01 | ₹121.76 | 4,351,385 |
| 2026-03-05 | ₹120.40 | ₹121.95 | ₹119.10 | ₹121.63 | 5,657,344 |
| 2026-03-04 | ₹120.27 | ₹120.91 | ₹117.84 | ₹118.59 | 5,236,510 |
| 2026-03-02 | ₹122.14 | ₹124.27 | ₹120.52 | ₹121.52 | 6,617,593 |
| 2026-02-27 | ₹127.50 | ₹128.20 | ₹125.07 | ₹125.64 | 5,072,021 |
| 2026-02-26 | ₹128.70 | ₹130.70 | ₹126.81 | ₹127.51 | 5,828,741 |
| 2026-02-25 | ₹125.63 | ₹129.00 | ₹125.63 | ₹127.72 | 5,525,290 |
| 2026-02-24 | ₹125.50 | ₹126.50 | ₹124.50 | ₹125.63 | 6,405,727 |
| 2026-02-23 | ₹125.75 | ₹126.52 | ₹124.70 | ₹125.72 | 4,319,720 |
| 2026-02-20 | ₹123.87 | ₹125.89 | ₹123.22 | ₹125.42 | 3,070,434 |
| 2026-02-19 | ₹126.01 | ₹126.49 | ₹123.36 | ₹123.87 | 2,945,718 |
| 2026-02-18 | ₹126.22 | ₹127.08 | ₹125.00 | ₹126.13 | 4,736,952 |
| 2026-02-17 | ₹124.70 | ₹126.45 | ₹124.26 | ₹126.25 | 4,016,445 |
| 2026-02-16 | ₹123.50 | ₹125.16 | ₹122.28 | ₹124.97 | 5,033,142 |
| 2026-02-13 | ₹125.01 | ₹125.29 | ₹119.38 | ₹123.95 | 19,551,693 |
| 2026-02-12 | ₹127.16 | ₹127.16 | ₹125.60 | ₹125.91 | 4,363,115 |
| 2026-02-11 | ₹126.93 | ₹127.65 | ₹125.03 | ₹127.16 | 6,289,575 |
| 2026-02-10 | ₹125.99 | ₹127.65 | ₹125.04 | ₹126.14 | 9,592,050 |
| 2026-02-09 | ₹121.50 | ₹126.21 | ₹120.43 | ₹125.34 | 11,646,073 |
| 2026-02-06 | ₹124.85 | ₹125.00 | ₹119.85 | ₹120.94 | 11,969,646 |
| 2026-02-05 | ₹127.70 | ₹127.75 | ₹124.45 | ₹124.85 | 5,486,599 |
| 2026-02-04 | ₹126.00 | ₹128.09 | ₹124.89 | ₹127.69 | 6,394,701 |
| 2026-02-03 | ₹126.51 | ₹128.17 | ₹124.26 | ₹126.26 | 7,786,225 |
| 2026-02-02 | ₹125.00 | ₹125.59 | ₹119.00 | ₹122.62 | 14,961,487 |
| 2026-02-01 | ₹127.00 | ₹128.36 | ₹122.06 | ₹124.87 | 6,836,901 |
| 2026-01-30 | ₹127.42 | ₹127.80 | ₹125.80 | ₹126.79 | 6,667,712 |
| 2026-01-29 | ₹129.00 | ₹129.47 | ₹125.94 | ₹127.58 | 11,054,197 |
| 2026-01-28 | ₹127.55 | ₹128.89 | ₹126.57 | ₹128.71 | 6,873,060 |
| 2026-01-27 | ₹128.16 | ₹128.60 | ₹125.28 | ₹127.55 | 14,328,607 |
| 2026-01-23 | ₹131.40 | ₹132.45 | ₹127.06 | ₹127.53 | 9,239,745 |
| 2026-01-22 | ₹130.00 | ₹132.99 | ₹128.84 | ₹131.06 | 8,399,163 |
| 2026-01-21 | ₹130.30 | ₹132.44 | ₹128.00 | ₹128.42 | 15,213,155 |
| 2026-01-20 | ₹136.50 | ₹136.99 | ₹129.73 | ₹130.29 | 18,921,695 |
| 2026-01-19 | ₹139.00 | ₹141.90 | ₹133.41 | ₹137.00 | 30,192,612 |
| 2026-01-16 | ₹140.00 | ₹140.95 | ₹138.24 | ₹139.29 | 10,228,954 |
| 2026-01-14 | ₹141.73 | ₹142.60 | ₹138.76 | ₹139.37 | 9,549,194 |
| 2026-01-13 | ₹142.99 | ₹143.14 | ₹139.62 | ₹141.31 | 14,795,538 |
| 2026-01-12 | ₹139.69 | ₹144.50 | ₹138.40 | ₹142.02 | 60,452,419 |
| 2026-01-09 | ₹150.09 | ₹160.27 | ₹137.70 | ₹138.36 | 221,886,899 |
| 2026-01-08 | ₹151.96 | ₹154.47 | ₹149.00 | ₹150.09 | 24,169,978 |
| 2026-01-07 | ₹146.44 | ₹156.25 | ₹144.04 | ₹154.78 | 110,509,071 |
| 2026-01-06 | ₹135.50 | ₹153.43 | ₹133.25 | ₹148.67 | 80,273,941 |
| 2026-01-05 | ₹135.02 | ₹135.24 | ₹133.15 | ₹134.38 | 4,345,865 |
| 2026-01-02 | ₹133.40 | ₹134.72 | ₹132.85 | ₹134.36 | 4,422,757 |
| 2026-01-01 | ₹134.50 | ₹134.70 | ₹132.84 | ₹133.39 | 2,725,291 |
Indian Energy Exchange Share Price Performance Analysis (Oct 2017 - Aug 2026)
IEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.26%
₹133.39 → ₹123.70
Year to Date
Price Volatility
4.74%
Low Volatility
Year to Date
Average Daily Volume
9,749,988
Year to Date Average
NSE Exchange
Indian Energy Exchange Share Price History – Frequently Asked Questions
Common questions about IEX historical data and records. For live price, key ratios and fundamentals, see Indian Energy Exchange share price chart.
What is the all-time high share price of Indian Energy Exchange (IEX)?
The all-time high share price of Indian Energy Exchange was ₹318.65 recorded on October 19, 2021 on the NSE exchange.
What is the all-time low share price of Indian Energy Exchange (IEX)?
The all-time low share price of Indian Energy Exchange was ₹37.35 recorded on September 13, 2019 on the NSE exchange.
How can I download IEX historical share price data?
You can download Indian Energy Exchange historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IEX shares?
The highest trading volume day for Indian Energy Exchange was 298,471,535 shares traded on July 25, 2025 on the NSE exchange, with share price at ₹145.02.