IEL

IEL Ltd Historical Data

NSEBSE

₹7.85

(-1.75%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	8	8.48	7.94	8.12	222	5,72,714	69,548
06-Nov-2025	8.12	8.29	8.07	8.14	285	8,17,229	1,00,310
07-Nov-2025	8.3	8.3	8.07	8.12	246	12,02,070	1,48,260
10-Nov-2025	8.08	8.3	8.08	8.1	243	12,69,404	1,56,424
11-Nov-2025	8.28	8.28	7.95	8.15	161	1,99,084	24,510
12-Nov-2025	8.11	8.29	8.11	8.17	201	4,47,794	54,510
13-Nov-2025	8.55	8.55	8.25	8.29	235	9,87,930	1,18,235
14-Nov-2025	8.15	8.43	8.11	8.29	171	4,68,131	56,820
17-Nov-2025	8.46	8.46	7.88	8.12	378	30,05,747	3,74,031
18-Nov-2025	8.4	8.45	7.8	7.88	227	7,43,253	93,193
19-Nov-2025	8.19	8.19	7.71	7.94	236	18,21,216	2,30,172
20-Nov-2025	8.19	8.2	7.55	7.72	219	4,47,030	57,088
21-Nov-2025	7.87	7.87	7.65	7.69	136	2,28,125	29,366
24-Nov-2025	7.76	7.76	7.31	7.31	268	7,17,187	97,075
25-Nov-2025	6.95	7.66	6.95	6.96	225	7,58,936	1,07,660
26-Nov-2025	6.96	7.3	6.95	7.3	153	5,76,001	80,384
27-Nov-2025	7.45	7.66	7.37	7.66	177	2,70,459	35,498
28-Nov-2025	8.04	8.04	7.86	8.04	204	4,50,208	56,153
01-Dec-2025	8.2	8.44	8.05	8.24	298	8,22,976	99,161
02-Dec-2025	7.83	8.65	7.83	8.09	236	6,17,022	76,406
03-Dec-2025	8.45	8.45	7.77	7.99	160	5,55,068	68,263
04-Dec-2025	7.85	7.85	7.84	7.85	57	3,23,392	41,223

IEL: Related NEWS

No Record Found

Invest wise with Expert advice