INDIAN ENERGY EXCHANGE LIMITED (iex)
POWER | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 201.8 | 201.9 | 201.77 | 201.88 | 56250 |
| 2025-07-08 15:28:00 | 201.66 | 201.77 | 201.66 | 201.77 | 90000 |
| 2025-07-08 15:27:00 | 201.65 | 201.7 | 201.65 | 201.7 | 15000 |
| 2025-07-08 15:26:00 | 201.6 | 201.65 | 201.6 | 201.65 | 56250 |
| 2025-07-08 15:25:00 | 201.51 | 201.57 | 201.5 | 201.57 | 86250 |
| 2025-07-08 15:24:00 | 201.65 | 201.65 | 201.5 | 201.51 | 86250 |
| 2025-07-08 15:23:00 | 201.75 | 201.75 | 201.72 | 201.72 | 33750 |
| 2025-07-08 15:22:00 | 201.77 | 201.77 | 201.77 | 201.77 | 18750 |
| 2025-07-08 15:21:00 | 201.86 | 201.89 | 201.77 | 201.77 | 41250 |
| 2025-07-08 15:20:00 | 201.6 | 201.86 | 201.6 | 201.86 | 120000 |
| 2025-07-08 15:19:00 | 201.83 | 201.89 | 201.7 | 201.75 | 112500 |
| 2025-07-08 15:18:00 | 201.73 | 201.85 | 201.73 | 201.78 | 288750 |
| 2025-07-08 15:17:00 | 201.39 | 201.5 | 201.39 | 201.5 | 93750 |
| 2025-07-08 15:16:00 | 201.51 | 201.51 | 201.39 | 201.39 | 101250 |
| 2025-07-08 15:15:00 | 201.5 | 201.57 | 201.48 | 201.48 | 67500 |
| 2025-07-08 15:14:00 | 201.43 | 201.58 | 201.36 | 201.58 | 318750 |
| 2025-07-08 15:13:00 | 201.45 | 201.45 | 201.37 | 201.42 | 18750 |
| 2025-07-08 15:12:00 | 201.45 | 201.45 | 201.39 | 201.39 | 63750 |
| 2025-07-08 15:11:00 | 201.32 | 201.41 | 201.29 | 201.41 | 41250 |
| 2025-07-08 15:10:00 | 201.43 | 201.43 | 201.32 | 201.33 | 22500 |
| 2025-07-08 15:09:00 | 201.44 | 201.44 | 201.43 | 201.43 | 11250 |
| 2025-07-08 15:08:00 | 201.26 | 201.35 | 201.26 | 201.35 | 11250 |
| 2025-07-08 15:07:00 | 201.21 | 201.32 | 201.17 | 201.27 | 67500 |
| 2025-07-08 15:06:00 | 201.36 | 201.46 | 201.29 | 201.29 | 45000 |
| 2025-07-08 15:05:00 | 201.35 | 201.39 | 201.3 | 201.36 | 22500 |
| 2025-07-08 15:04:00 | 201.3 | 201.3 | 201.3 | 201.3 | 3750 |
| 2025-07-08 15:03:00 | 201.32 | 201.32 | 201.32 | 201.32 | 7500 |
| 2025-07-08 15:02:00 | 201.28 | 201.28 | 201.28 | 201.28 | 3750 |
| 2025-07-08 15:01:00 | 201.29 | 201.3 | 201.14 | 201.14 | 45000 |
| 2025-07-08 15:00:00 | 201.16 | 201.16 | 201.16 | 201.16 | 0 |
| 2025-07-08 14:59:00 | 200.95 | 201.25 | 200.95 | 201.16 | 33750 |
| 2025-07-08 14:58:00 | 201.01 | 201.01 | 200.75 | 200.81 | 52500 |
| 2025-07-08 14:57:00 | 200.99 | 200.99 | 200.77 | 200.84 | 56250 |
| 2025-07-08 14:56:00 | 200.98 | 201.01 | 200.86 | 201.0 | 26250 |
| 2025-07-08 14:55:00 | 201.0 | 201.04 | 201.0 | 201.04 | 18750 |
| 2025-07-08 14:54:00 | 200.79 | 200.79 | 200.79 | 200.79 | 0 |
| 2025-07-08 14:53:00 | 200.82 | 200.86 | 200.79 | 200.79 | 15000 |
| 2025-07-08 14:52:00 | 200.95 | 200.95 | 200.95 | 200.95 | 3750 |
| 2025-07-08 14:51:00 | 200.92 | 200.92 | 200.92 | 200.92 | 0 |
| 2025-07-08 14:50:00 | 200.98 | 200.98 | 200.92 | 200.92 | 7500 |
| 2025-07-08 14:49:00 | 200.98 | 201.09 | 200.98 | 201.0 | 11250 |
| 2025-07-08 14:48:00 | 200.75 | 200.75 | 200.75 | 200.75 | 0 |
| 2025-07-08 14:47:00 | 200.75 | 200.75 | 200.75 | 200.75 | 0 |
| 2025-07-08 14:46:00 | 200.77 | 200.77 | 200.74 | 200.75 | 11250 |
| 2025-07-08 14:45:00 | 200.87 | 200.87 | 200.81 | 200.81 | 26250 |
| 2025-07-08 14:44:00 | 200.8 | 200.8 | 200.8 | 200.8 | 0 |
| 2025-07-08 14:43:00 | 200.95 | 200.95 | 200.75 | 200.8 | 63750 |
| 2025-07-08 14:42:00 | 200.94 | 200.94 | 200.94 | 200.94 | 0 |
| 2025-07-08 14:41:00 | 201.02 | 201.02 | 200.86 | 200.94 | 11250 |
| 2025-07-08 14:40:00 | 201.05 | 201.05 | 200.9 | 200.91 | 15000 |
| 2025-07-08 14:39:00 | 201.0 | 201.0 | 201.0 | 201.0 | 0 |
| 2025-07-08 14:38:00 | 200.99 | 201.0 | 200.99 | 201.0 | 7500 |
| 2025-07-08 14:37:00 | 200.94 | 200.94 | 200.94 | 200.94 | 3750 |
| 2025-07-08 14:36:00 | 200.9 | 200.9 | 200.9 | 200.9 | 0 |
| 2025-07-08 14:35:00 | 201.0 | 201.0 | 200.9 | 200.9 | 7500 |
| 2025-07-08 14:34:00 | 201.0 | 201.0 | 201.0 | 201.0 | 0 |
| 2025-07-08 14:33:00 | 201.0 | 201.0 | 201.0 | 201.0 | 15000 |
| 2025-07-08 14:32:00 | 201.04 | 201.04 | 201.04 | 201.04 | 3750 |
| 2025-07-08 14:31:00 | 200.93 | 201.08 | 200.93 | 201.08 | 11250 |
| 2025-07-08 14:30:00 | 200.8 | 200.8 | 200.8 | 200.8 | 11250 |
| 2025-07-08 14:29:00 | 200.9 | 200.9 | 200.86 | 200.86 | 11250 |
| 2025-07-08 14:28:00 | 200.82 | 200.94 | 200.77 | 200.81 | 37500 |
| 2025-07-08 14:27:00 | 200.74 | 200.77 | 200.55 | 200.77 | 37500 |
| 2025-07-08 14:26:00 | 200.53 | 200.74 | 200.42 | 200.74 | 60000 |
| 2025-07-08 14:25:00 | 200.23 | 200.48 | 200.23 | 200.32 | 48750 |
| 2025-07-08 14:24:00 | 200.06 | 200.06 | 200.06 | 200.06 | 11250 |
| 2025-07-08 14:23:00 | 200.33 | 200.33 | 200.15 | 200.19 | 48750 |
| 2025-07-08 14:22:00 | 200.16 | 200.16 | 200.16 | 200.16 | 0 |
| 2025-07-08 14:21:00 | 200.25 | 200.25 | 200.13 | 200.16 | 26250 |
| 2025-07-08 14:20:00 | 200.21 | 200.29 | 200.01 | 200.21 | 82500 |
| 2025-07-08 14:19:00 | 200.51 | 200.61 | 200.25 | 200.25 | 33750 |
| 2025-07-08 14:18:00 | 200.51 | 200.51 | 200.4 | 200.51 | 41250 |
| 2025-07-08 14:17:00 | 200.65 | 200.77 | 200.59 | 200.59 | 37500 |
| 2025-07-08 14:16:00 | 200.57 | 200.64 | 200.33 | 200.59 | 397500 |
| 2025-07-08 14:15:00 | 201.36 | 201.36 | 200.87 | 200.87 | 71250 |
| 2025-07-08 14:14:00 | 201.66 | 201.78 | 201.45 | 201.45 | 45000 |
| 2025-07-08 14:13:00 | 201.61 | 201.61 | 201.61 | 201.61 | 3750 |
| 2025-07-08 14:12:00 | 201.63 | 201.63 | 201.61 | 201.61 | 18750 |
| 2025-07-08 14:11:00 | 202.1 | 202.1 | 201.69 | 201.72 | 86250 |
| 2025-07-08 14:10:00 | 202.15 | 202.18 | 202.08 | 202.08 | 15000 |
| 2025-07-08 14:09:00 | 202.06 | 202.06 | 202.06 | 202.06 | 3750 |
| 2025-07-08 14:08:00 | 202.05 | 202.05 | 202.05 | 202.05 | 3750 |
| 2025-07-08 14:07:00 | 202.08 | 202.08 | 202.08 | 202.08 | 3750 |
| 2025-07-08 14:06:00 | 202.18 | 202.18 | 202.15 | 202.15 | 7500 |
| 2025-07-08 14:05:00 | 202.31 | 202.31 | 202.3 | 202.3 | 11250 |
| 2025-07-08 14:04:00 | 202.34 | 202.36 | 202.25 | 202.3 | 45000 |
| 2025-07-08 14:03:00 | 202.34 | 202.34 | 202.34 | 202.34 | 3750 |
| 2025-07-08 14:02:00 | 202.31 | 202.41 | 202.05 | 202.41 | 97500 |
| 2025-07-08 14:01:00 | 202.42 | 202.42 | 202.42 | 202.42 | 3750 |
| 2025-07-08 14:00:00 | 202.54 | 202.54 | 202.46 | 202.46 | 15000 |
| 2025-07-08 13:59:00 | 202.46 | 202.48 | 202.46 | 202.48 | 11250 |
| 2025-07-08 13:58:00 | 202.57 | 202.57 | 202.46 | 202.46 | 41250 |
| 2025-07-08 13:57:00 | 202.46 | 202.46 | 202.46 | 202.46 | 3750 |
| 2025-07-08 13:56:00 | 202.61 | 202.61 | 202.51 | 202.51 | 11250 |
| 2025-07-08 13:55:00 | 202.75 | 202.8 | 202.75 | 202.8 | 7500 |
| 2025-07-08 13:54:00 | 202.73 | 202.73 | 202.6 | 202.73 | 37500 |
| 2025-07-08 13:53:00 | 202.78 | 202.78 | 202.78 | 202.78 | 3750 |
| 2025-07-08 13:52:00 | 202.88 | 202.88 | 202.68 | 202.73 | 52500 |
| 2025-07-08 13:51:00 | 202.79 | 202.9 | 202.79 | 202.9 | 48750 |
| 2025-07-08 13:50:00 | 202.73 | 202.8 | 202.71 | 202.8 | 11250 |