IEC Education share price history

BSE: 531840IT - SoftwareSmall Cap

IEC Education Limited · Face value ₹10 · Listed Jul 1996

₹22.12₹0.88 (3.83%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹23.00.

28 Oct: open ₹23.00, high ₹23.90, low ₹22.07

52-week range of traded prices to 28 Oct 2026

₹19.50Low, 23 Dec 2025₹39.20High, 4 Mar 2026

Under BSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 29 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹34 Cr3,607th largest listed
P/E: Lossover the last 12 months
P/B: 1.23
Dividend yield: Nonein the last 12 months
ROE: −8.8%
ROCE: −7.0%
Debt to equity: 0.00
Volume, BSE: 579

IEC Education share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

IEC Education's share price is on record from 2 Jan 2007, when it closed at ₹5.17, to 28 Oct 2026. Its highest close was ₹84.40 on 19 Jun 2008 and its lowest ₹1.13 on 15 Apr 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.12	−0.9%	37.36	20.55	22.43	39.20	19.66	23,32,061
2025	22.32	−32.5%	46.58	14.44	33.72	46.58	14.16	14,47,247
2024	33.06	+2,825.7%	33.06	1.77	1.69	33.06	1.69	1,20,466
2019	1.13	−13.1%	1.24	1.13	1.36	1.36	1.13	3,800
2018	1.30	−75.3%	5.20	1.30	5.01	5.20	1.30	37,820
2017	5.27	+69.5%	5.27	3.02	3.26	5.27	3.02	79,350
2016	3.11	−29.8%	4.60	2.40	4.60	4.60	2.39	81,742
2015	4.43	+3.0%	5.76	2.73	4.50	5.80	2.60	1,93,857
2014	4.30	+95.5%	10.30	2.31	2.31	10.55	2.31	97,072
2013	2.20	−65.4%	7.33	2.00	6.36	7.33	1.91	34,728
2012	6.36	−39.8%	15.00	6.18	10.06	15.75	6.05	2,32,096
2011	10.57	−68.0%	32.95	9.75	33.80	37.00	9.75	5,02,601
2010	33.00	+3.3%	59.10	30.00	33.20	63.80	27.50	30,51,489
2009	31.95	+87.9%	47.80	13.20	17.00	52.05	12.50	12,86,492
2008	17.00	−48.9%	84.40	16.20	34.90	88.60	15.95	33,51,477
2007	33.25	–	33.25	4.09	4.82	33.25	3.95	31,24,513

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2024 is from its first session, 4 Jul 2024. The change in 2024 is on the close at the end of 2019, the last year before it with a trade. The close is the year's last trade for 2019 (15 Apr 2019) and 2018 (17 Dec 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.12	−10.3%	23.06	26.00	21.16	83,782
Sep 2026	24.67	+5.6%	23.47	35.67	21.16	10,45,659
Aug 2026	23.37	+10.8%	21.10	27.00	19.66	37,777
Jul 2026	21.10	−8.3%	23.00	23.50	20.40	53,812
Jun 2026	23.00	−6.3%	25.74	26.40	22.00	2,95,581
May 2026	24.54	−8.9%	27.00	27.30	24.01	2,73,406
Apr 2026	26.94	−5.5%	27.08	29.01	23.42	1,80,687
Mar 2026	28.50	−20.5%	35.00	39.20	26.60	1,34,540
Feb 2026	35.85	+35.9%	26.92	36.63	21.55	1,29,915
Jan 2026	26.38	+18.2%	22.43	30.61	21.70	96,902
Dec 2025	22.32	−19.2%	26.23	27.18	19.50	1,38,912
Nov 2025	27.61	−15.7%	32.11	34.57	26.30	1,77,259
Oct 2025	32.76	−10.3%	38.34	46.58	32.76	1,31,597
Sep 2025	36.52	+73.3%	22.12	36.62	18.76	3,22,583
Aug 2025	21.07	−13.3%	23.81	23.81	18.37	52,165
Jul 2025	24.29	+45.8%	16.66	25.79	15.69	1,16,595
Jun 2025	16.66	−8.6%	18.59	21.09	16.66	44,066
May 2025	18.23	+8.4%	16.48	18.59	14.16	95,365
Apr 2025	16.81	+4.4%	16.90	21.36	16.81	81,259
Mar 2025	16.10	−16.9%	19.00	19.20	14.67	97,923
Feb 2025	19.38	−35.0%	28.32	28.32	15.35	99,838
Jan 2025	29.81	−9.8%	33.72	39.46	29.81	89,685
Dec 2024	33.06	+51.0%	22.32	33.06	22.32	23,546
Nov 2024	21.89	+42.1%	15.70	21.89	15.70	18,229
Oct 2024	15.40	+53.2%	10.25	15.40	10.25	18,078
Sep 2024	10.05	+43.8%	7.12	10.05	7.12	21,039
Aug 2024	6.99	+42.1%	5.16	6.99	5.16	27,288
Jul 2024	4.92	+335.4%	1.69	4.92	1.69	12,286
Apr 2019	1.13	−4.2%	1.13	1.13	1.13	1,400
Mar 2019	1.18	−4.8%	1.18	1.18	1.18	1,400
Jan 2019	1.24	−4.6%	1.36	1.36	1.24	1,000
Dec 2018	1.30	−4.4%	1.42	1.42	1.30	100
Nov 2018	1.36	−16.6%	1.56	1.56	1.36	2,379
Oct 2018	1.63	−22.0%	1.99	1.99	1.63	2,521
Sep 2018	2.09	−9.5%	2.20	2.20	2.09	824
Aug 2018	2.31	0.0%	2.31	2.31	2.31	802
Jul 2018	2.31	+12.7%	2.01	2.31	2.01	704
Jun 2018	2.05	−14.6%	2.31	2.31	2.01	5,754
May 2018	2.40	−12.7%	2.88	2.88	2.40	1,923
Apr 2018	2.75	−25.3%	3.68	3.68	2.69	2,011
Mar 2018	3.68	−9.6%	3.87	3.87	3.68	200
Feb 2018	4.07	−9.6%	4.28	4.28	4.07	201
Jan 2018	4.50	−14.6%	5.01	5.20	4.29	20,401
Dec 2017	5.27	+31.8%	4.20	5.27	3.82	12,553
Nov 2017	4.00	+8.4%	3.55	4.00	3.30	9,832
Oct 2017	3.69	−18.0%	4.50	4.50	3.69	3,075
Sep 2017	4.50	−7.4%	4.86	4.86	4.39	2,171
Aug 2017	4.86	+29.6%	3.93	4.86	3.93	355
Jul 2017	3.75	−8.3%	4.25	5.00	3.75	4,695
Jun 2017	4.09	−4.9%	4.09	4.09	4.09	2,350
May 2017	4.30	−3.2%	4.30	4.30	4.30	800
Apr 2017	4.44	+15.9%	4.02	4.44	3.71	4,946
Mar 2017	3.83	−1.8%	3.72	4.34	3.44	22,017
Feb 2017	3.90	+23.0%	3.32	3.90	3.02	10,372
Jan 2017	3.17	+1.9%	3.26	3.50	3.02	6,184
Dec 2016	3.11	−16.2%	3.53	3.89	3.10	2,208
Nov 2016	3.71	+16.7%	3.33	4.10	3.03	4,199
Oct 2016	3.18	+29.8%	2.41	3.18	2.40	12,413
Sep 2016	2.45	−11.6%	2.64	3.00	2.45	13,456
Aug 2016	2.77	−4.5%	2.77	2.77	2.39	1,165
Jul 2016	2.90	+0.3%	3.00	3.23	2.77	17,531
Jun 2016	2.89	−11.1%	3.41	3.42	2.86	5,339
May 2016	3.25	+0.3%	3.25	3.25	3.25	5
Mar 2016	3.24	−4.7%	3.57	3.57	3.24	12,749
Feb 2016	3.40	−3.4%	3.35	3.50	3.35	1,142
Jan 2016	3.52	−20.5%	4.60	4.60	3.25	11,535
Dec 2015	4.43	+4.7%	4.42	4.45	3.70	9,044
Nov 2015	4.23	−23.8%	5.80	5.80	3.89	9,533
Oct 2015	5.55	+6.5%	4.95	5.56	4.48	7,575
Sep 2015	5.21	+0.2%	5.44	5.78	5.16	1,641
Aug 2015	5.20	+4.0%	5.10	5.30	5.00	7,806
Jul 2015	5.00	+74.8%	3.00	5.30	3.00	11,988
Jun 2015	2.86	−7.7%	2.95	3.16	2.60	9,273
May 2015	3.10	−2.5%	3.25	3.38	2.96	6,125
Apr 2015	3.18	−2.5%	3.30	3.37	3.05	9,687
Mar 2015	3.26	−16.6%	3.72	4.25	3.19	8,641
Feb 2015	3.91	+4.3%	3.57	4.12	3.56	97,721
Jan 2015	3.75	−12.8%	4.50	4.84	3.75	14,823
Dec 2014	4.30	+2.6%	4.06	4.47	3.68	12,244
Nov 2014	4.19	−33.0%	5.94	6.00	4.18	11,584
Oct 2014	6.25	−10.7%	7.00	7.35	5.96	4,033
Sep 2014	7.00	−31.0%	10.30	10.55	7.00	13,874
Aug 2014	10.15	+12.8%	8.70	10.39	7.84	6,260
Jul 2014	9.00	−4.3%	9.40	9.62	9.00	2,486
Jun 2014	9.40	+104.3%	4.61	9.40	4.61	7,357
May 2014	4.60	−2.3%	4.62	4.80	4.35	12,037
Apr 2014	4.71	−2.9%	4.90	4.94	4.71	2,898
Mar 2014	4.85	−10.2%	5.30	5.30	4.85	7,056
Feb 2014	5.40	+26.5%	4.35	5.40	4.35	8,027
Jan 2014	4.27	+94.1%	2.31	4.27	2.31	9,216
Dec 2013	2.20	+10.0%	2.00	2.20	2.00	2,324
Nov 2013	2.00	−17.4%	2.30	2.30	1.91	1,500
Oct 2013	2.42	−3.2%	2.39	2.42	2.20	3,982
Sep 2013	2.50	−18.8%	3.00	3.00	2.28	5,996
Aug 2013	3.08	−19.2%	3.62	3.78	3.08	2,495
Jul 2013	3.81	−4.8%	4.00	4.00	3.81	501
Jun 2013	4.00	−4.8%	4.00	4.00	4.00	100
Mar 2013	4.20	−28.6%	5.80	6.29	4.16	8,179
Feb 2013	5.88	−19.8%	6.98	6.98	5.88	825
Jan 2013	7.33	+15.3%	6.36	7.33	5.80	8,826
Dec 2012	6.36	−6.3%	7.10	8.16	6.36	4,223
Nov 2012	6.79	+1.3%	6.45	7.16	6.05	13,126
Oct 2012	6.70	−9.2%	7.68	7.95	6.60	6,246
Sep 2012	7.38	+2.4%	7.57	8.69	6.77	16,521
Aug 2012	7.21	−32.9%	10.21	11.44	6.92	13,051
Jul 2012	10.74	+15.9%	8.82	10.79	8.51	7,660
Jun 2012	9.27	+1.8%	8.68	9.65	8.13	7,207
May 2012	9.11	−34.5%	14.45	15.75	9.02	7,113
Apr 2012	13.91	+29.8%	10.25	14.42	9.70	3,522
Mar 2012	10.72	−5.1%	10.85	12.74	10.22	1,26,381
Feb 2012	11.30	−5.8%	11.99	12.25	10.25	19,013
Jan 2012	11.99	+13.4%	10.06	14.98	10.06	8,033
Dec 2011	10.57	−14.4%	12.95	13.75	9.75	11,039
Nov 2011	12.35	−20.8%	16.25	17.45	11.45	12,415
Oct 2011	15.60	+1.3%	15.00	15.95	12.20	8,749
Sep 2011	15.40	+4.1%	15.49	16.89	14.55	12,823
Aug 2011	14.80	−14.0%	16.35	17.60	13.45	15,656
Jul 2011	17.20	+4.9%	15.75	17.70	15.60	8,962
Jun 2011	16.40	−14.6%	18.60	19.95	15.25	21,074
May 2011	19.20	−16.5%	22.45	24.40	18.00	41,984
Apr 2011	23.00	+13.3%	19.05	26.50	19.05	37,846
Mar 2011	20.30	−11.9%	21.30	25.80	18.00	48,282
Feb 2011	23.05	−16.5%	27.70	28.00	19.00	36,617
Jan 2011	27.60	−16.4%	33.80	37.00	24.80	2,47,154
Dec 2010	33.00	+1.2%	34.00	39.10	29.15	2,03,032
Nov 2010	32.60	−4.1%	33.75	44.20	31.50	3,29,602
Oct 2010	34.00	+6.4%	31.40	41.40	30.40	1,79,013
Sep 2010	31.95	−1.4%	32.50	35.70	31.70	1,06,281
Aug 2010	32.40	−12.3%	36.60	42.15	27.50	1,19,316
Jul 2010	36.95	+12.8%	33.00	48.50	31.50	2,07,687
Jun 2010	32.75	+2.0%	31.95	36.45	28.15	86,794
May 2010	32.10	−16.6%	37.45	38.95	30.95	56,165
Apr 2010	38.50	+11.6%	34.90	47.50	34.90	2,88,907
Mar 2010	34.50	−1.4%	35.35	38.90	33.00	94,243
Feb 2010	35.00	−7.5%	36.20	41.20	33.60	80,973
Jan 2010	37.85	+18.5%	33.20	63.80	32.00	12,99,476
Dec 2009	31.95	+0.6%	35.85	39.00	29.10	1,02,126
Nov 2009	31.75	+2.1%	28.05	39.70	28.05	80,865
Oct 2009	31.10	−20.4%	39.05	43.00	29.30	1,27,621
Sep 2009	39.05	−5.9%	38.05	42.90	35.25	1,44,008
Aug 2009	41.50	−7.3%	44.75	45.20	33.75	1,08,289
Jul 2009	44.75	+6.5%	42.00	52.05	34.30	1,75,640
Jun 2009	42.00	+51.9%	29.00	46.90	29.00	2,94,243
May 2009	27.65	+72.9%	15.80	27.65	15.00	66,955
Apr 2009	15.99	+19.6%	13.70	20.75	13.00	71,987
Mar 2009	13.37	−7.2%	13.70	15.64	12.50	59,345
Feb 2009	14.40	−13.3%	16.00	17.20	13.40	31,094
Jan 2009	16.60	−2.4%	17.00	22.70	15.50	24,319
Dec 2008	17.00	−15.2%	20.00	20.90	15.95	58,873
Nov 2008	20.05	−8.9%	23.10	29.90	19.80	55,873
Oct 2008	22.00	−43.0%	41.25	43.85	20.75	1,10,588
Sep 2008	38.60	−29.6%	55.65	56.45	37.20	1,00,964
Aug 2008	54.85	−24.3%	76.10	76.10	53.30	2,13,382
Jul 2008	72.50	+20.0%	57.40	72.50	44.00	2,31,306
Jun 2008	60.40	−14.5%	71.90	88.60	60.00	4,31,169
May 2008	70.65	+22.1%	55.50	76.95	55.50	4,83,577
Apr 2008	57.85	+78.3%	34.05	66.80	34.05	4,54,757
Mar 2008	32.45	+22.5%	27.80	34.30	25.40	2,57,664
Feb 2008	26.50	−24.9%	34.50	43.90	20.85	1,79,777
Jan 2008	35.30	+6.2%	34.90	51.05	29.60	7,73,547
Dec 2007	33.25	+95.0%	17.35	33.25	16.20	6,88,016
Nov 2007	17.05	+12.5%	14.90	20.60	12.60	6,50,293
Oct 2007	15.15	−3.0%	16.40	20.80	12.10	8,92,597
Sep 2007	15.62	+131.8%	6.41	15.62	6.39	2,08,043
Aug 2007	6.74	+34.0%	5.28	8.06	4.50	1,92,895
Jul 2007	5.03	+22.7%	4.29	5.64	4.10	88,678
Jun 2007	4.10	−15.1%	4.60	5.07	4.02	26,861
May 2007	4.83	−6.4%	5.40	5.55	4.39	25,711
Apr 2007	5.16	+24.3%	4.34	5.51	3.95	47,966
Mar 2007	4.15	−17.8%	4.80	5.19	4.03	23,051
Feb 2007	5.05	−26.2%	6.84	6.98	4.61	53,179
Jan 2007	6.84	–	4.82	8.91	4.69	2,27,223

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	23.00	23.90	22.07	22.12	22.32	579
27 Oct 2026	23.30	23.30	21.80	23.00	22.76	1,928
26 Oct 2026	21.19	23.80	21.19	22.00	22.56	2,436
23 Oct 2026	23.95	23.95	21.16	21.62	21.59	2,025
22 Oct 2026	24.79	24.79	21.56	22.85	22.48	3,683
21 Oct 2026	23.50	23.50	22.55	22.66	22.88	1,887
19 Oct 2026	23.50	24.00	22.16	23.47	23.30	3,831
16 Oct 2026	22.55	23.50	22.55	23.42	23.30	2,242
15 Oct 2026	24.00	24.00	22.11	23.00	23.21	6,513
14 Oct 2026	24.48	24.48	23.50	23.63	23.96	3,431
13 Oct 2026	23.56	24.00	23.00	23.99	23.80	11,868
12 Oct 2026	24.13	26.00	23.00	23.56	24.70	17,014
9 Oct 2026	22.01	24.69	22.01	23.89	23.82	5,313
8 Oct 2026	23.72	25.49	23.09	23.89	23.84	4,643
7 Oct 2026	24.60	25.99	24.00	24.14	24.54	3,749
6 Oct 2026	25.99	26.00	24.60	24.61	25.16	1,686
5 Oct 2026	25.06	26.00	24.51	24.58	24.76	5,146
1 Oct 2026	23.06	26.00	23.06	24.83	25.00	5,808
30 Sep 2026	25.00	25.49	24.00	24.67	24.97	2,405
29 Sep 2026	26.47	26.47	24.55	25.73	25.79	371
28 Sep 2026	26.01	26.66	24.88	25.18	25.68	25,696
25 Sep 2026	27.25	27.81	27.00	27.20	27.22	1,320

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
4 Jul 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.