INDIAN ENERGY EXCHANGE LIMITED (iex)
POWER | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 198.68 | 198.69 | 198.65 | 198.69 | 41250 |
| 2025-05-20 15:28:00 | 198.67 | 198.68 | 198.67 | 198.68 | 15000 |
| 2025-05-20 15:27:00 | 198.71 | 198.71 | 198.54 | 198.67 | 37500 |
| 2025-05-20 15:26:00 | 198.33 | 198.73 | 198.33 | 198.73 | 101250 |
| 2025-05-20 15:25:00 | 198.15 | 198.33 | 198.15 | 198.33 | 37500 |
| 2025-05-20 15:24:00 | 198.08 | 198.14 | 198.08 | 198.14 | 15000 |
| 2025-05-20 15:23:00 | 198.05 | 198.08 | 198.05 | 198.08 | 11250 |
| 2025-05-20 15:22:00 | 198.2 | 198.2 | 198.05 | 198.05 | 18750 |
| 2025-05-20 15:21:00 | 198.09 | 198.2 | 198.09 | 198.2 | 3750 |
| 2025-05-20 15:20:00 | 198.07 | 198.09 | 198.07 | 198.09 | 71250 |
| 2025-05-20 15:19:00 | 198.09 | 198.09 | 198.05 | 198.07 | 30000 |
| 2025-05-20 15:18:00 | 198.15 | 198.27 | 198.06 | 198.09 | 52500 |
| 2025-05-20 15:17:00 | 198.1 | 198.15 | 198.1 | 198.15 | 11250 |
| 2025-05-20 15:16:00 | 198.12 | 198.12 | 198.1 | 198.1 | 15000 |
| 2025-05-20 15:15:00 | 198.22 | 198.22 | 198.12 | 198.12 | 33750 |
| 2025-05-20 15:14:00 | 198.22 | 198.22 | 198.22 | 198.22 | 0 |
| 2025-05-20 15:13:00 | 198.26 | 198.26 | 198.22 | 198.22 | 18750 |
| 2025-05-20 15:12:00 | 198.14 | 198.14 | 198.11 | 198.11 | 11250 |
| 2025-05-20 15:11:00 | 198.28 | 198.28 | 198.09 | 198.27 | 15000 |
| 2025-05-20 15:10:00 | 198.0 | 198.17 | 198.0 | 198.17 | 30000 |
| 2025-05-20 15:09:00 | 197.8 | 198.03 | 197.76 | 198.03 | 30000 |
| 2025-05-20 15:08:00 | 198.03 | 198.03 | 197.8 | 197.8 | 37500 |
| 2025-05-20 15:07:00 | 198.05 | 198.05 | 197.9 | 198.03 | 11250 |
| 2025-05-20 15:06:00 | 198.06 | 198.06 | 197.88 | 198.05 | 15000 |
| 2025-05-20 15:05:00 | 198.0 | 198.07 | 198.0 | 198.06 | 11250 |
| 2025-05-20 15:04:00 | 198.36 | 198.36 | 198.0 | 198.0 | 22500 |
| 2025-05-20 15:03:00 | 198.21 | 198.36 | 198.21 | 198.36 | 11250 |
| 2025-05-20 15:02:00 | 198.3 | 198.3 | 198.21 | 198.21 | 11250 |
| 2025-05-20 15:01:00 | 198.26 | 198.3 | 198.26 | 198.3 | 37500 |
| 2025-05-20 15:00:00 | 198.21 | 198.27 | 198.21 | 198.22 | 15000 |
| 2025-05-20 14:59:00 | 198.18 | 198.18 | 198.18 | 198.18 | 0 |
| 2025-05-20 14:58:00 | 198.02 | 198.26 | 198.02 | 198.18 | 22500 |
| 2025-05-20 14:57:00 | 198.45 | 198.45 | 198.02 | 198.02 | 22500 |
| 2025-05-20 14:56:00 | 198.47 | 198.47 | 198.26 | 198.38 | 15000 |
| 2025-05-20 14:55:00 | 198.49 | 198.49 | 198.47 | 198.47 | 7500 |
| 2025-05-20 14:54:00 | 198.59 | 198.59 | 198.49 | 198.49 | 26250 |
| 2025-05-20 14:53:00 | 198.8 | 198.8 | 198.52 | 198.59 | 15000 |
| 2025-05-20 14:52:00 | 198.8 | 198.8 | 198.8 | 198.8 | 3750 |
| 2025-05-20 14:51:00 | 198.89 | 198.94 | 198.8 | 198.8 | 11250 |
| 2025-05-20 14:50:00 | 198.8 | 198.9 | 198.7 | 198.89 | 22500 |
| 2025-05-20 14:49:00 | 198.7 | 198.87 | 198.7 | 198.8 | 37500 |
| 2025-05-20 14:48:00 | 198.5 | 198.74 | 198.5 | 198.73 | 37500 |
| 2025-05-20 14:47:00 | 198.1 | 198.5 | 198.1 | 198.5 | 26250 |
| 2025-05-20 14:46:00 | 198.0 | 198.1 | 198.0 | 198.1 | 11250 |
| 2025-05-20 14:45:00 | 197.88 | 198.0 | 197.88 | 198.0 | 18750 |
| 2025-05-20 14:44:00 | 197.82 | 198.03 | 197.82 | 197.88 | 86250 |
| 2025-05-20 14:43:00 | 197.67 | 197.88 | 197.67 | 197.88 | 18750 |
| 2025-05-20 14:42:00 | 197.93 | 197.93 | 197.67 | 197.67 | 30000 |
| 2025-05-20 14:41:00 | 198.0 | 198.0 | 197.93 | 197.93 | 30000 |
| 2025-05-20 14:40:00 | 198.25 | 198.25 | 198.0 | 198.0 | 11250 |
| 2025-05-20 14:39:00 | 198.23 | 198.25 | 198.23 | 198.25 | 3750 |
| 2025-05-20 14:38:00 | 198.3 | 198.3 | 198.23 | 198.23 | 3750 |
| 2025-05-20 14:37:00 | 198.25 | 198.3 | 198.23 | 198.3 | 18750 |
| 2025-05-20 14:36:00 | 198.25 | 198.25 | 198.25 | 198.25 | 3750 |
| 2025-05-20 14:35:00 | 198.35 | 198.35 | 198.25 | 198.25 | 22500 |
| 2025-05-20 14:34:00 | 198.25 | 198.35 | 198.22 | 198.35 | 15000 |
| 2025-05-20 14:33:00 | 198.06 | 198.25 | 198.06 | 198.24 | 11250 |
| 2025-05-20 14:32:00 | 198.14 | 198.14 | 198.05 | 198.06 | 11250 |
| 2025-05-20 14:31:00 | 198.35 | 198.35 | 198.14 | 198.14 | 3750 |
| 2025-05-20 14:30:00 | 198.28 | 198.35 | 198.25 | 198.35 | 33750 |
| 2025-05-20 14:29:00 | 198.35 | 198.41 | 198.3 | 198.3 | 11250 |
| 2025-05-20 14:28:00 | 198.35 | 198.35 | 198.3 | 198.35 | 26250 |
| 2025-05-20 14:27:00 | 198.39 | 198.39 | 198.35 | 198.35 | 18750 |
| 2025-05-20 14:26:00 | 198.09 | 198.39 | 198.09 | 198.39 | 18750 |
| 2025-05-20 14:25:00 | 198.19 | 198.19 | 198.05 | 198.09 | 30000 |
| 2025-05-20 14:24:00 | 198.16 | 198.19 | 198.13 | 198.19 | 18750 |
| 2025-05-20 14:23:00 | 197.84 | 198.16 | 197.84 | 198.16 | 18750 |
| 2025-05-20 14:22:00 | 197.95 | 197.95 | 197.83 | 197.83 | 15000 |
| 2025-05-20 14:21:00 | 197.95 | 197.95 | 197.95 | 197.95 | 0 |
| 2025-05-20 14:20:00 | 198.3 | 198.3 | 197.92 | 197.95 | 123750 |
| 2025-05-20 14:19:00 | 198.53 | 198.53 | 198.46 | 198.46 | 3750 |
| 2025-05-20 14:18:00 | 198.48 | 198.59 | 198.48 | 198.53 | 18750 |
| 2025-05-20 14:17:00 | 198.38 | 198.56 | 198.38 | 198.48 | 18750 |
| 2025-05-20 14:16:00 | 198.4 | 198.4 | 198.38 | 198.38 | 11250 |
| 2025-05-20 14:15:00 | 198.5 | 198.52 | 198.4 | 198.4 | 41250 |
| 2025-05-20 14:14:00 | 198.6 | 198.6 | 198.5 | 198.5 | 15000 |
| 2025-05-20 14:13:00 | 198.58 | 198.6 | 198.58 | 198.6 | 3750 |
| 2025-05-20 14:12:00 | 198.61 | 198.61 | 198.58 | 198.58 | 3750 |
| 2025-05-20 14:11:00 | 198.67 | 198.74 | 198.6 | 198.61 | 26250 |
| 2025-05-20 14:10:00 | 198.67 | 198.67 | 198.67 | 198.67 | 0 |
| 2025-05-20 14:09:00 | 198.79 | 198.79 | 198.64 | 198.67 | 60000 |
| 2025-05-20 14:08:00 | 198.93 | 198.93 | 198.68 | 198.79 | 26250 |
| 2025-05-20 14:07:00 | 198.98 | 198.98 | 198.93 | 198.93 | 3750 |
| 2025-05-20 14:06:00 | 199.1 | 199.1 | 198.95 | 198.98 | 41250 |
| 2025-05-20 14:05:00 | 199.22 | 199.22 | 199.1 | 199.1 | 11250 |
| 2025-05-20 14:04:00 | 199.3 | 199.3 | 199.22 | 199.22 | 7500 |
| 2025-05-20 14:03:00 | 199.5 | 199.5 | 199.3 | 199.3 | 11250 |
| 2025-05-20 14:02:00 | 199.56 | 199.56 | 199.5 | 199.5 | 3750 |
| 2025-05-20 14:01:00 | 199.66 | 199.66 | 199.56 | 199.56 | 3750 |
| 2025-05-20 14:00:00 | 199.64 | 199.66 | 199.64 | 199.66 | 7500 |
| 2025-05-20 13:59:00 | 199.54 | 199.64 | 199.54 | 199.64 | 7500 |
| 2025-05-20 13:58:00 | 199.54 | 199.54 | 199.54 | 199.54 | 0 |
| 2025-05-20 13:57:00 | 199.58 | 199.58 | 199.54 | 199.54 | 3750 |
| 2025-05-20 13:56:00 | 199.47 | 199.58 | 199.47 | 199.58 | 3750 |
| 2025-05-20 13:55:00 | 199.54 | 199.54 | 199.47 | 199.47 | 7500 |
| 2025-05-20 13:54:00 | 199.54 | 199.54 | 199.54 | 199.54 | 0 |
| 2025-05-20 13:53:00 | 199.5 | 199.56 | 199.5 | 199.54 | 22500 |
| 2025-05-20 13:52:00 | 199.6 | 199.6 | 199.5 | 199.5 | 3750 |
| 2025-05-20 13:51:00 | 199.6 | 199.6 | 199.6 | 199.6 | 0 |
| 2025-05-20 13:50:00 | 199.52 | 199.6 | 199.52 | 199.6 | 3750 |