Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IEX, Indian Energy Exchange Limited, INE022Q01020, Listing: 23-Oct-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 215.4 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 3,750 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 1; VWAP21: 140.28 Low52 Price: 130.26 Barrier: -; Drift%: -
Basic Industry: Exchange and Data Platform Total Equity: 891,692,735 Low52 Date: 07-Aug-2025 SHP: 0.0 / 13.2 / 36.43 / 50.11
Q M W D
Trend Indicator
SiS14: 71
High/Low Price Quarter: 185.15 / 151.0 Month: 152.44 / 136.75 Week: 149.49 / 138.8 Day: 139.98 / 138.75 Sis67: 67
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 139.46 139.98 138.75 139.43 139.40 0.06 12,432.87 2,775,641 1.58 1,253,466 1.73 17.47 28
2 11-Nov 140.00 140.04 137.56 139.34 138.70 -0.17 12,424.85 3,851,447 2.19 1,713,149 2.36 23.76 41
3 10-Nov 139.65 140.80 138.85 139.58 139.93 0.45 12,446.25 3,498,788 1.99 1,281,008 1.77 17.93 31
4 07-Nov 137.50 140.57 136.17 138.96 139.53 0.59 12,390.96 8,004,546 4.55 3,652,186 5.03 50.96 87
5 06-Nov 138.15 140.00 135.64 138.14 137.43 0.35 12,317.84 6,201,879 3.52 2,942,678 4.06 40.44 70
6 04-Nov 141.00 142.33 137.26 137.66 139.51 -1.68 12,275.04 5,938,097 3.37 2,405,337 3.31 33.56 57
7 03-Nov 140.09 140.50 138.00 140.01 139.40 0.68 12,484.59 4,720,034 2.68 1,646,154 2.27 22.95 39
8 31-Oct 145.99 145.99 138.80 139.06 141.42 -3.13 12,399.88 14,549,711 8.27 5,168,063 7.12 73.09 123
9 30-Oct 149.00 149.32 140.00 143.55 144.20 -3.44 12,800.25 18,304,555 10.40 4,044,311 5.57 58.32 96
10 29-Oct 147.00 149.49 146.85 148.66 148.58 0.77 13,255.90 6,025,893 3.42 2,161,114 2.98 32.11 51
11 28-Oct 147.00 149.27 144.87 147.52 147.47 0.26 13,154.25 8,935,101 5.08 4,343,160 5.99 64.05 103
12 27-Oct 148.00 149.39 145.95 147.14 147.44 0.06 13,120.37 7,557,240 4.29 3,282,984 4.52 48.40 78
13 24-Oct 144.97 148.49 144.06 147.05 146.69 1.75 13,112.34 12,465,685 7.08 3,702,454 5.10 54.31 88
14 23-Oct 140.00 145.00 137.94 144.52 142.39 3.87 12,886.74 9,280,059 5.27 4,186,789 5.77 59.62 100
15 21-Oct 140.00 140.46 138.61 139.14 139.36 0.61 12,407.01 1,759,872 1.00 843,954 1.16 11.76 20
16 20-Oct 134.18 139.16 133.85 138.29 136.90 3.06 12,331.22 7,367,382 4.19 3,107,784 4.28 42.55 74
17 17-Oct 134.79 135.03 133.50 134.18 134.18 -0.45 11,964.73 4,675,489 2.66 2,304,787 3.18 30.93 55
18 16-Oct 135.00 136.39 133.50 134.79 134.91 -0.42 12,019.13 6,846,625 3.89 2,465,095 3.40 33.26 59
19 15-Oct 136.09 136.80 134.65 135.36 135.64 -0.54 12,069.95 4,802,387 2.73 1,882,135 2.59 25.53 45
20 14-Oct 137.03 138.56 134.02 136.09 135.68 -0.69 12,135.05 7,214,347 4.10 2,829,227 3.90 38.39 67
21 13-Oct 139.00 140.00 136.10 137.03 137.18 -2.03 12,218.87 6,393,814 3.63 2,893,831 3.99 39.70 69
22 10-Oct 140.42 141.00 139.57 139.87 140.24 -0.39 12,472.11 2,161,199 1.23 864,132 1.19 12.12 21
23 09-Oct 139.00 140.69 138.86 140.42 139.93 0.86 12,521.15 2,093,488 1.19 725,652 1.00 10.15 17
24 08-Oct 141.70 142.08 138.85 139.22 140.00 -1.67 12,414.15 2,671,977 1.52 1,195,909 1.65 16.00 28
25 07-Oct 142.96 143.60 141.09 141.58 142.08 -0.68 12,624.59 2,142,047 1.22 804,756 1.11 11.43 19
26 06-Oct 144.31 144.80 141.87 142.55 142.84 -0.72 12,711.08 2,830,105 1.61 1,093,812 1.51 15.62 26
27 03-Oct 141.77 143.89 141.60 143.59 142.87 1.71 12,803.82 6,885,047 3.91 3,452,804 4.76 49.33 82
28 01-Oct 139.80 142.00 138.32 141.18 140.51 1.43 12,588.92 9,457,649 5.37 5,789,286 7.98 81.35 138
29 30-Sep 140.00 140.24 137.62 139.19 138.86 -0.38 12,411.47 3,599,755 2.05 1,105,151 1.52 15.35 26
30 29-Sep 138.00 140.99 137.59 139.72 139.66 1.42 12,458.73 5,753,855 3.27 2,517,774 3.47 35.16 60
31 26-Sep 139.09 140.35 136.75 137.76 138.48 -1.47 12,283.96 3,531,957 2.01 1,257,391 1.73 17.41 30
32 25-Sep 140.40 142.11 139.36 139.82 140.85 -0.42 12,467.65 3,714,601 2.11 1,248,971 1.72 17.59 30
33 24-Sep 143.50 144.00 140.00 140.41 141.84 -2.43 12,520.26 4,001,048 2.27 1,842,220 2.54 26.13 44
34 23-Sep 146.12 146.31 142.87 143.91 144.51 -1.49 12,832.35 4,643,971 2.64 1,930,564 2.66 27.90 46
35 22-Sep 149.00 149.73 145.85 146.09 147.76 -1.97 13,026.74 4,666,556 2.65 2,298,612 3.17 33.96 55
36 19-Sep 149.00 149.85 148.22 149.03 148.96 0.28 13,288.90 3,282,240 1.87 1,343,364 1.85 20.01 32
37 18-Sep 149.61 149.76 146.81 148.61 148.27 0.11 13,251.45 6,998,033 3.98 2,629,177 3.62 38.98 63
38 17-Sep 148.00 152.44 148.00 148.44 150.56 0.72 13,236.29 17,256,455 9.81 5,204,897 7.17 78.36 124
39 16-Sep 148.08 148.89 146.57 147.38 147.80 0.12 13,141.77 5,543,060 3.15 2,755,392 3.80 40.72 66
40 15-Sep 145.79 147.90 145.00 147.21 147.01 1.64 13,126.61 5,369,108 3.05 2,412,037 3.32 35.46 57
41 12-Sep 143.60 145.90 143.26 144.84 144.26 0.99 12,915.28 3,634,402 2.07 1,651,221 2.28 23.82 39
42 11-Sep 145.00 145.00 142.50 143.42 143.67 -0.91 12,788.66 3,436,932 1.95 1,581,083 2.18 22.72 38
43 10-Sep 143.59 145.69 143.41 144.74 144.52 1.32 12,906.36 6,265,716 3.56 3,340,860 4.60 48.28 80
44 09-Sep 142.55 143.70 141.75 142.86 142.97 0.39 12,738.72 2,870,738 1.63 1,534,190 2.11 21.93 37
45 08-Sep 143.90 144.00 141.55 142.30 142.74 0.25 12,688.79 2,833,263 1.61 1,282,762 1.77 18.31 31
46 05-Sep 142.65 144.09 140.00 141.95 141.80 -0.49 12,657.58 4,808,605 2.73 2,186,398 3.01 31.00 52
47 04-Sep 144.00 144.25 141.92 142.65 142.87 0.41 12,720.00 4,500,009 2.56 1,887,280 2.60 26.96 45
48 03-Sep 141.19 142.30 140.48 142.07 141.68 0.62 12,668.28 3,303,329 1.88 1,485,911 2.05 21.05 35
49 02-Sep 143.00 143.75 140.85 141.19 142.15 -0.72 12,589.81 3,872,440 2.20 1,252,332 1.73 17.80 30
50 01-Sep 139.80 143.10 139.52 142.21 141.87 1.72 12,680.76 4,039,519 2.30 1,847,167 2.55 26.21 44
51 29-Aug 140.00 141.29 139.26 139.80 140.18 0.03 12,465.86 3,949,076 2.24 1,636,112 2.25 22.94 39
52 28-Aug 141.26 141.85 139.09 139.76 140.57 -1.06 12,462.30 5,592,044 3.18 2,308,304 3.18 32.45 55
53 26-Aug 144.30 144.45 140.86 141.26 142.21 -1.81 12,596.05 6,441,292 3.66 2,782,441 3.83 39.57 66
54 25-Aug 143.86 148.80 142.64 143.87 145.21 -0.03 12,828.78 10,187,666 5.79 2,930,561 4.04 42.55 70
55 22-Aug 144.00 146.07 143.43 143.92 144.94 -0.48 12,833.24 6,706,865 3.81 3,150,918 4.34 45.67 75
56 21-Aug 143.15 146.10 142.80 144.62 144.81 1.03 12,895.66 8,787,145 4.99 3,906,534 5.38 56.57 93
57 20-Aug 141.99 144.15 140.73 143.15 142.82 1.10 12,764.58 7,543,910 4.29 3,228,198 4.45 46.11 77
58 19-Aug 140.77 141.99 138.66 141.59 140.70 0.41 12,625.48 7,788,677 4.43 3,511,430 4.84 49.41 84
59 18-Aug 140.25 141.50 138.66 141.01 140.50 0.53 12,573.76 8,400,424 4.77 3,613,209 4.98 50.77 86
60 14-Aug 141.00 141.63 139.03 140.27 140.35 -0.64 12,507.77 5,839,144 3.32 2,517,483 3.47 35.33 60
61 13-Aug 138.00 142.29 137.81 141.17 141.01 2.24 12,588.03 16,615,911 9.44 7,089,703 9.77 99.97 169
62 12-Aug 137.37 139.13 135.90 138.08 138.04 0.13 12,312.49 10,917,993 6.20 4,820,498 6.64 66.54 115
63 11-Aug 138.45 139.04 135.20 137.90 137.26 -0.10 12,296.44 11,473,028 6.52 4,832,857 6.66 66.34 110
64 08-Aug 133.46 139.80 132.64 138.04 137.81 3.43 12,308.93 29,027,613 16.49 8,400,255 11.58 115.76 190
65 07-Aug 131.80 134.05 130.26 133.46 131.77 0.97 11,900.53 14,214,767 8.08 6,572,473 9.06 86.61 149
66 06-Aug 133.49 133.53 131.10 132.18 132.27 -0.98 11,786.39 11,870,382 6.75 5,256,301 7.24 69.53 119
67 05-Aug 135.00 135.30 131.71 133.49 133.37 -0.37 11,903.21 18,708,771 10.63 7,977,346 10.99 106.39 181

Similar Stocks: BSE    IEX    MCX   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com