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: 244.4 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 3,750 High52 Date: 24-Sep-2024 Bumper: 199.05; Drift%: 3.58
Industry: Capital Markets Face Value: 1; VWAP21: 192.68 Low52 Price: 151.0 Barrier: -; Drift%: -
Basic Industry: Exchange and Data Platform Total Equity: 891,692,735 Low52 Date: 04-Mar-2025 SHP: 0.0 / 16.13 / 34.15 / 49.47
Q M W D
Trend Indicator
SiS14: 62
High/Low Price Quarter: 185.15 / 151.0 Month: 203.19 / 182.0 Week: 200.69 / 189.75 Day: 208.0 / 203.2 Sis67: 72
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 205.50 208.00 203.20 206.43 205.88 0.02 18,407.21 3,543,960 1.75 1,126,260 1.71 23.19 26
2 10-Jul 208.00 209.70 205.51 206.38 207.43 -0.76 18,402.75 5,122,463 2.53 1,699,899 2.58 35.26 39
3 09-Jul 201.00 211.75 199.05 207.96 208.02 3.47 18,543.64 23,167,001 11.43 6,000,929 9.11 124.83 136
4 08-Jul 198.92 202.50 198.00 200.99 200.49 0.83 17,922.13 8,012,831 3.95 2,363,381 3.59 47.38 54
5 07-Jul 197.50 199.60 196.22 199.33 198.39 0.86 17,774.11 3,414,788 1.68 1,540,515 2.34 30.56 35
6 04-Jul 198.80 200.69 196.01 197.63 198.60 -0.06 17,622.52 5,507,326 2.72 1,657,151 2.52 32.91 38
7 03-Jul 195.90 199.00 194.20 197.75 197.30 1.29 17,633.22 5,983,801 2.95 2,768,207 4.20 54.62 63
8 02-Jul 193.09 196.80 192.96 195.24 195.25 1.11 17,409.41 7,017,146 3.46 2,789,582 4.24 54.47 63
9 01-Jul 194.00 194.11 191.61 193.09 192.82 -0.01 17,217.70 5,051,293 2.49 2,686,031 4.08 51.79 61
10 30-Jun 190.01 193.50 189.75 193.11 191.70 2.02 17,219.48 5,838,078 2.88 2,805,527 4.26 53.78 64
11 27-Jun 190.20 192.10 187.60 189.28 189.91 -0.45 16,877.96 7,150,860 3.53 3,405,755 5.17 64.68 77
12 26-Jun 188.00 191.00 186.06 190.14 188.77 0.60 16,954.65 7,789,161 3.84 2,890,126 4.39 54.56 66
13 25-Jun 189.00 194.34 188.15 189.01 191.25 0.66 16,853.88 8,160,730 4.02 2,347,747 3.57 44.90 53
14 24-Jun 184.50 189.52 184.15 187.77 187.53 2.84 16,743.31 9,357,972 4.61 4,301,227 6.53 80.66 98
15 23-Jun 181.10 183.38 180.00 182.58 181.87 0.04 16,280.53 2,886,661 1.42 1,007,171 1.53 18.32 23
16 20-Jun 179.00 183.00 178.86 182.51 181.21 2.05 16,274.28 4,394,466 2.17 1,703,217 2.59 30.86 39
17 19-Jun 183.40 185.90 178.50 178.85 181.96 -2.43 15,947.92 5,713,629 2.82 1,881,318 2.86 34.23 43
18 18-Jun 186.76 188.00 182.78 183.31 184.67 -1.85 16,345.62 5,428,591 2.68 1,797,871 2.73 33.20 41
19 17-Jun 190.19 190.90 185.58 186.76 187.74 -1.76 16,653.25 7,294,833 3.60 2,457,166 3.73 46.13 56
20 16-Jun 187.22 191.08 183.70 190.10 187.75 1.54 16,951.08 7,804,072 3.85 2,072,019 3.15 38.90 47
21 13-Jun 187.01 189.00 186.00 187.22 187.64 -1.57 16,694.27 7,101,481 3.50 2,273,143 3.45 42.65 52
22 12-Jun 195.00 196.33 188.93 190.21 192.05 -1.79 16,960.89 22,026,039 10.86 6,961,452 10.57 133.69 158
23 11-Jun 211.60 214.20 188.59 193.68 195.35 -7.78 17,270.30 71,166,193 35.10 18,260,352 27.73 356.72 414
24 10-Jun 210.90 212.00 207.70 210.01 209.61 0.33 18,726.44 12,648,712 6.24 6,219,372 9.45 130.36 141
25 09-Jun 203.65 215.40 203.50 209.31 210.87 3.55 18,664.02 35,814,295 17.66 10,998,917 16.71 231.93 249
26 06-Jun 200.19 204.35 198.57 202.13 201.73 1.40 18,023.79 12,286,701 6.06 7,579,253 11.51 152.90 172
27 05-Jun 203.00 203.59 195.62 199.33 198.75 -1.33 17,774.11 10,137,602 5.00 3,470,518 5.27 68.98 79
28 04-Jun 202.00 204.50 197.00 202.01 201.27 0.42 18,013.08 17,829,093 8.79 11,908,964 18.09 239.69 270
29 03-Jun 201.00 203.00 199.10 201.17 201.23 0.27 17,938.18 4,776,429 2.36 2,303,550 3.50 46.35 52
30 02-Jun 200.50 203.35 198.67 200.63 201.11 0.04 17,890.03 7,869,316 3.88 5,055,548 7.68 101.67 115
31 30-May 199.81 203.19 197.52 200.55 200.52 0.37 17,882.90 10,105,269 4.98 6,909,729 10.49 138.55 157
32 29-May 197.81 200.50 197.21 199.81 199.04 1.01 17,816.91 5,167,254 2.55 2,831,752 4.30 56.36 64
33 28-May 199.45 201.33 197.34 197.81 199.13 -0.82 17,638.57 4,606,287 2.27 1,430,174 2.17 28.48 32
34 27-May 194.50 199.99 194.42 199.45 198.26 2.54 17,784.81 5,954,518 2.94 2,769,487 4.21 54.91 63
35 26-May 195.98 197.77 193.59 194.50 194.94 -0.27 17,343.42 2,182,375 1.08 777,439 1.18 15.16 18
36 23-May 195.50 195.95 193.25 195.03 195.01 0.10 17,390.68 2,027,729 1.00 658,395 1.00 12.84 15
37 22-May 199.00 199.23 192.72 194.83 195.38 -2.18 17,372.85 3,789,004 1.87 1,138,163 1.73 22.24 26
38 21-May 197.45 200.77 195.33 199.18 198.25 0.88 17,760.74 3,691,869 1.82 1,433,372 2.18 28.42 32
39 20-May 198.10 200.43 197.11 197.45 198.70 -0.09 17,606.47 4,117,067 2.03 1,507,058 2.29 29.95 34
40 19-May 200.90 202.39 197.00 197.63 199.51 -1.12 17,622.52 5,216,563 2.57 1,956,435 2.97 39.03 43
41 16-May 196.79 201.00 194.76 199.86 198.45 1.21 17,821.37 7,133,581 3.52 3,365,269 5.11 66.78 74
42 15-May 199.00 200.89 196.26 197.48 198.38 0.12 17,609.15 4,898,463 2.42 1,751,556 2.66 34.75 39
43 14-May 194.99 197.69 193.25 197.25 196.50 1.26 17,588.64 7,080,077 3.49 3,111,391 4.73 61.14 69
44 13-May 195.00 195.70 193.40 194.80 194.67 -0.08 17,370.17 3,698,819 1.82 1,705,278 2.59 33.20 38
45 12-May 196.00 196.50 192.60 194.95 195.19 2.94 17,383.55 5,491,611 2.71 2,893,974 4.40 56.49 64
46 09-May 182.00 190.05 182.00 189.38 187.78 -0.27 16,886.88 4,682,343 2.31 1,675,147 2.54 31.46 37
47 08-May 196.47 197.86 187.20 189.90 193.67 -3.34 16,933.25 3,495,893 1.72 1,410,216 2.14 27.31 31
48 07-May 187.00 197.80 186.63 196.46 195.21 2.86 17,518.20 9,443,756 4.66 4,163,756 6.32 81.28 92
49 06-May 199.00 200.00 190.24 190.99 193.76 -2.13 17,030.44 8,886,830 4.38 2,944,145 4.47 57.05 65
50 05-May 191.50 196.49 190.25 195.14 194.74 2.33 17,400.49 6,172,085 3.04 3,077,285 4.67 59.93 68
51 02-May 190.35 193.99 189.13 190.69 191.42 0.18 17,003.69 4,236,466 2.09 1,726,453 2.62 33.05 38
52 30-Apr 193.50 194.65 188.52 190.35 191.77 -1.28 16,973.37 5,244,268 2.59 2,170,009 3.30 41.61 48
53 29-Apr 195.47 196.50 192.03 192.82 194.01 -1.22 17,193.62 5,621,470 2.77 2,199,903 3.34 42.68 49
54 28-Apr 190.00 196.90 190.00 195.21 194.04 2.47 17,406.73 11,359,210 5.60 4,149,344 6.30 80.51 92
55 25-Apr 194.79 201.35 189.46 190.50 195.96 -0.18 16,986.75 63,450,190 31.29 11,961,626 18.17 234.40 264
56 24-Apr 191.33 192.92 189.23 190.84 191.60 -0.26 17,017.06 4,623,926 2.28 1,625,211 2.47 31.14 36
57 23-Apr 191.00 191.90 187.06 191.33 189.65 0.86 17,060.76 3,918,207 1.93 1,479,340 2.25 28.06 33
58 22-Apr 190.15 192.80 188.34 189.70 190.82 -0.14 16,915.41 3,570,060 1.76 1,311,059 1.99 25.02 29
59 21-Apr 187.62 190.71 187.26 189.97 189.82 1.25 16,939.49 2,993,780 1.48 1,219,340 1.85 23.15 27
60 17-Apr 186.61 189.53 185.61 187.62 187.88 0.54 16,729.94 4,374,184 2.16 1,499,596 2.28 28.17 33
61 16-Apr 184.30 186.99 183.50 186.61 185.74 1.41 16,639.88 3,694,080 1.82 1,332,304 2.02 24.75 29
62 15-Apr 181.00 184.49 180.26 184.01 182.67 2.78 16,408.04 4,531,924 2.23 1,764,425 2.68 32.23 39
63 11-Apr 180.00 181.24 177.08 179.03 179.15 0.92 15,963.98 2,959,611 1.46 1,031,823 1.57 18.49 23
64 09-Apr 176.80 179.51 173.45 177.40 177.07 0.28 15,818.63 3,130,795 1.54 1,044,813 1.59 18.50 23
65 08-Apr 175.20 179.50 174.20 176.90 177.26 1.78 15,774.04 3,039,914 1.50 773,231 1.17 13.71 17
66 07-Apr 160.66 176.00 160.66 173.80 172.77 -2.64 15,497.62 6,931,298 3.42 3,022,694 4.59 52.22 67
67 04-Apr 182.90 183.44 175.10 178.52 178.35 -1.94 15,918.50 7,089,543 3.50 3,186,385 4.84 56.83 70

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