INDIAN ENERGY EXCHANGE LIMITED (iex)
POWER | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 189.6 | 190.05 | 189.5 | 189.5 | 247500 |
| 2025-04-25 15:28:00 | 189.35 | 189.6 | 189.35 | 189.6 | 213750 |
| 2025-04-25 15:27:00 | 189.5 | 189.51 | 189.23 | 189.32 | 142500 |
| 2025-04-25 15:26:00 | 189.53 | 189.55 | 189.5 | 189.5 | 86250 |
| 2025-04-25 15:25:00 | 189.7 | 189.86 | 189.5 | 189.53 | 165000 |
| 2025-04-25 15:24:00 | 189.77 | 189.84 | 189.5 | 189.7 | 202500 |
| 2025-04-25 15:23:00 | 189.85 | 189.87 | 189.7 | 189.87 | 67500 |
| 2025-04-25 15:22:00 | 189.94 | 190.01 | 189.81 | 189.85 | 33750 |
| 2025-04-25 15:21:00 | 190.09 | 190.09 | 189.94 | 189.94 | 56250 |
| 2025-04-25 15:20:00 | 189.98 | 190.33 | 189.92 | 190.12 | 116250 |
| 2025-04-25 15:19:00 | 190.1 | 190.23 | 189.98 | 189.98 | 108750 |
| 2025-04-25 15:18:00 | 190.01 | 190.34 | 190.01 | 190.1 | 165000 |
| 2025-04-25 15:17:00 | 189.95 | 190.08 | 189.71 | 190.01 | 131250 |
| 2025-04-25 15:16:00 | 189.73 | 190.06 | 189.73 | 190.06 | 67500 |
| 2025-04-25 15:15:00 | 189.26 | 189.75 | 189.26 | 189.73 | 135000 |
| 2025-04-25 15:14:00 | 189.4 | 189.43 | 189.19 | 189.43 | 86250 |
| 2025-04-25 15:13:00 | 189.58 | 189.58 | 189.4 | 189.4 | 30000 |
| 2025-04-25 15:12:00 | 190.18 | 190.18 | 189.51 | 189.51 | 37500 |
| 2025-04-25 15:11:00 | 190.12 | 190.18 | 190.09 | 190.18 | 7500 |
| 2025-04-25 15:10:00 | 190.05 | 190.12 | 189.84 | 190.12 | 48750 |
| 2025-04-25 15:09:00 | 190.0 | 190.05 | 189.95 | 190.0 | 82500 |
| 2025-04-25 15:08:00 | 189.8 | 190.0 | 189.8 | 190.0 | 30000 |
| 2025-04-25 15:07:00 | 190.23 | 190.23 | 189.8 | 189.8 | 41250 |
| 2025-04-25 15:06:00 | 190.23 | 190.35 | 189.92 | 190.16 | 86250 |
| 2025-04-25 15:05:00 | 190.29 | 190.37 | 190.2 | 190.23 | 90000 |
| 2025-04-25 15:04:00 | 190.43 | 190.45 | 190.29 | 190.29 | 48750 |
| 2025-04-25 15:03:00 | 190.34 | 190.43 | 190.26 | 190.43 | 11250 |
| 2025-04-25 15:02:00 | 190.33 | 190.34 | 190.2 | 190.34 | 30000 |
| 2025-04-25 15:01:00 | 190.5 | 190.7 | 190.4 | 190.48 | 60000 |
| 2025-04-25 15:00:00 | 190.78 | 190.93 | 190.5 | 190.5 | 48750 |
| 2025-04-25 14:59:00 | 190.74 | 190.84 | 190.74 | 190.78 | 15000 |
| 2025-04-25 14:58:00 | 190.88 | 191.0 | 190.74 | 190.74 | 22500 |
| 2025-04-25 14:57:00 | 190.69 | 190.88 | 190.69 | 190.88 | 22500 |
| 2025-04-25 14:56:00 | 190.91 | 191.04 | 190.69 | 190.69 | 45000 |
| 2025-04-25 14:55:00 | 190.64 | 191.11 | 190.62 | 190.91 | 78750 |
| 2025-04-25 14:54:00 | 190.57 | 190.61 | 190.46 | 190.46 | 18750 |
| 2025-04-25 14:53:00 | 190.44 | 190.78 | 190.43 | 190.57 | 48750 |
| 2025-04-25 14:52:00 | 190.0 | 190.35 | 190.0 | 190.35 | 26250 |
| 2025-04-25 14:51:00 | 190.32 | 190.47 | 190.0 | 190.0 | 71250 |
| 2025-04-25 14:50:00 | 189.96 | 190.4 | 189.8 | 190.32 | 93750 |
| 2025-04-25 14:49:00 | 189.16 | 190.0 | 189.16 | 189.96 | 131250 |
| 2025-04-25 14:48:00 | 189.29 | 189.32 | 188.8 | 188.93 | 300000 |
| 2025-04-25 14:47:00 | 189.46 | 189.46 | 189.25 | 189.29 | 86250 |
| 2025-04-25 14:46:00 | 189.65 | 189.65 | 189.3 | 189.46 | 60000 |
| 2025-04-25 14:45:00 | 189.83 | 189.83 | 189.5 | 189.65 | 161250 |
| 2025-04-25 14:44:00 | 189.7 | 190.0 | 189.7 | 189.83 | 48750 |
| 2025-04-25 14:43:00 | 189.7 | 189.7 | 189.6 | 189.7 | 63750 |
| 2025-04-25 14:42:00 | 189.76 | 189.98 | 189.65 | 189.7 | 52500 |
| 2025-04-25 14:41:00 | 189.87 | 190.0 | 189.78 | 189.82 | 67500 |
| 2025-04-25 14:40:00 | 190.1 | 190.1 | 189.74 | 189.87 | 56250 |
| 2025-04-25 14:39:00 | 190.04 | 190.3 | 190.04 | 190.15 | 11250 |
| 2025-04-25 14:38:00 | 190.3 | 190.3 | 190.0 | 190.22 | 22500 |
| 2025-04-25 14:37:00 | 190.13 | 190.34 | 190.0 | 190.3 | 195000 |
| 2025-04-25 14:36:00 | 190.44 | 190.56 | 189.87 | 190.0 | 352500 |
| 2025-04-25 14:35:00 | 190.61 | 190.61 | 190.43 | 190.44 | 60000 |
| 2025-04-25 14:34:00 | 190.54 | 190.67 | 190.44 | 190.61 | 33750 |
| 2025-04-25 14:33:00 | 190.74 | 190.74 | 190.45 | 190.5 | 63750 |
| 2025-04-25 14:32:00 | 191.19 | 191.19 | 190.74 | 190.74 | 15000 |
| 2025-04-25 14:31:00 | 191.19 | 191.19 | 191.19 | 191.19 | 0 |
| 2025-04-25 14:30:00 | 191.2 | 191.26 | 191.1 | 191.19 | 30000 |
| 2025-04-25 14:29:00 | 190.5 | 191.2 | 190.5 | 191.2 | 101250 |
| 2025-04-25 14:28:00 | 190.8 | 190.8 | 190.5 | 190.5 | 48750 |
| 2025-04-25 14:27:00 | 190.85 | 190.9 | 190.7 | 190.89 | 41250 |
| 2025-04-25 14:26:00 | 191.59 | 191.59 | 191.0 | 191.0 | 78750 |
| 2025-04-25 14:25:00 | 191.59 | 191.59 | 191.59 | 191.59 | 3750 |
| 2025-04-25 14:24:00 | 191.58 | 191.59 | 191.58 | 191.59 | 3750 |
| 2025-04-25 14:23:00 | 191.6 | 191.78 | 191.58 | 191.58 | 15000 |
| 2025-04-25 14:22:00 | 191.5 | 191.6 | 191.5 | 191.6 | 3750 |
| 2025-04-25 14:21:00 | 191.4 | 191.5 | 191.35 | 191.5 | 15000 |
| 2025-04-25 14:20:00 | 191.75 | 191.75 | 191.4 | 191.4 | 60000 |
| 2025-04-25 14:19:00 | 191.65 | 191.65 | 191.55 | 191.55 | 3750 |
| 2025-04-25 14:18:00 | 191.66 | 191.66 | 191.65 | 191.65 | 30000 |
| 2025-04-25 14:17:00 | 191.2 | 191.8 | 191.2 | 191.75 | 97500 |
| 2025-04-25 14:16:00 | 191.17 | 191.41 | 191.17 | 191.2 | 33750 |
| 2025-04-25 14:15:00 | 191.02 | 191.18 | 190.85 | 191.17 | 82500 |
| 2025-04-25 14:14:00 | 190.92 | 191.29 | 190.92 | 191.0 | 37500 |
| 2025-04-25 14:13:00 | 190.67 | 191.08 | 190.65 | 190.92 | 67500 |
| 2025-04-25 14:12:00 | 191.11 | 191.15 | 190.6 | 190.67 | 101250 |
| 2025-04-25 14:11:00 | 190.83 | 191.28 | 190.83 | 191.24 | 78750 |
| 2025-04-25 14:10:00 | 190.57 | 190.89 | 190.55 | 190.83 | 191250 |
| 2025-04-25 14:09:00 | 191.7 | 191.75 | 190.54 | 190.75 | 446250 |
| 2025-04-25 14:08:00 | 191.69 | 191.87 | 191.69 | 191.75 | 52500 |
| 2025-04-25 14:07:00 | 192.2 | 192.2 | 191.65 | 191.69 | 191250 |
| 2025-04-25 14:06:00 | 192.22 | 192.22 | 192.15 | 192.2 | 41250 |
| 2025-04-25 14:05:00 | 192.1 | 192.22 | 192.04 | 192.22 | 41250 |
| 2025-04-25 14:04:00 | 192.29 | 192.29 | 192.04 | 192.04 | 255000 |
| 2025-04-25 14:03:00 | 192.54 | 192.63 | 192.22 | 192.22 | 150000 |
| 2025-04-25 14:02:00 | 192.78 | 192.9 | 192.72 | 192.81 | 56250 |
| 2025-04-25 14:01:00 | 193.06 | 193.06 | 192.8 | 192.8 | 26250 |
| 2025-04-25 14:00:00 | 193.13 | 193.18 | 192.94 | 193.06 | 60000 |
| 2025-04-25 13:59:00 | 192.91 | 193.12 | 192.91 | 193.1 | 18750 |
| 2025-04-25 13:58:00 | 192.77 | 192.91 | 192.77 | 192.91 | 71250 |
| 2025-04-25 13:57:00 | 192.56 | 192.56 | 192.56 | 192.56 | 11250 |
| 2025-04-25 13:56:00 | 192.5 | 192.61 | 192.45 | 192.45 | 18750 |
| 2025-04-25 13:55:00 | 192.78 | 192.78 | 192.5 | 192.5 | 33750 |
| 2025-04-25 13:54:00 | 192.74 | 192.78 | 192.65 | 192.78 | 30000 |
| 2025-04-25 13:53:00 | 192.65 | 192.74 | 192.65 | 192.74 | 11250 |
| 2025-04-25 13:52:00 | 192.85 | 192.85 | 192.5 | 192.65 | 67500 |
| 2025-04-25 13:51:00 | 192.94 | 193.0 | 192.85 | 192.85 | 60000 |
| 2025-04-25 13:50:00 | 192.82 | 192.97 | 192.82 | 192.94 | 18750 |