Ion Exchange (India) Limited (BOM:500214)
India · Delayed Price · Currency is INR 450.70
-6.70 (-1.46%)
At close: Aug 8, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 458.15 | 458.15 | 447.00 | 447.85 | 447.85 | -0.63% | 3,325 |
| Aug 8, 2025 | 460.00 | 460.00 | 448.30 | 450.70 | 450.70 | -1.46% | 4,463 |
| Aug 7, 2025 | 451.50 | 460.30 | 447.00 | 457.40 | 457.40 | 1.30% | 8,769 |
| Aug 6, 2025 | 467.90 | 467.90 | 450.75 | 451.55 | 451.55 | -1.95% | 6,632 |
| Aug 5, 2025 | 466.60 | 469.65 | 459.95 | 460.55 | 460.55 | -0.87% | 7,315 |
| Aug 4, 2025 | 460.85 | 467.05 | 451.50 | 464.60 | 464.60 | 1.70% | 19,763 |
| Aug 1, 2025 | 465.30 | 469.15 | 454.50 | 456.85 | 456.85 | -1.81% | 25,666 |
| Jul 31, 2025 | 458.30 | 473.45 | 458.30 | 465.25 | 465.25 | -2.45% | 27,530 |
| Jul 30, 2025 | 451.90 | 481.45 | 451.90 | 476.95 | 476.95 | 3.68% | 37,523 |
| Jul 29, 2025 | 471.95 | 471.95 | 455.50 | 460.00 | 460.00 | -0.11% | 27,673 |
| Jul 28, 2025 | 460.45 | 469.00 | 458.00 | 460.50 | 460.50 | -1.24% | 24,058 |
| Jul 25, 2025 | 475.30 | 477.95 | 463.00 | 466.30 | 466.30 | -2.28% | 38,565 |
| Jul 24, 2025 | 478.45 | 488.35 | 475.60 | 477.20 | 477.20 | -1.98% | 32,833 |
| Jul 23, 2025 | 532.90 | 532.90 | 475.00 | 486.85 | 486.85 | -9.99% | 263,959 |
| Jul 22, 2025 | 550.00 | 553.15 | 538.90 | 540.90 | 540.90 | -1.13% | 11,270 |
| Jul 21, 2025 | 541.65 | 551.45 | 541.65 | 547.10 | 547.10 | -0.27% | 11,282 |
| Jul 18, 2025 | 560.85 | 563.35 | 546.85 | 548.60 | 548.60 | -1.69% | 16,792 |
| Jul 17, 2025 | 568.80 | 580.65 | 556.60 | 558.05 | 558.05 | -1.64% | 6,390 |
| Jul 16, 2025 | 568.60 | 578.15 | 563.60 | 567.35 | 567.35 | 1.34% | 17,957 |
| Jul 15, 2025 | 548.00 | 568.00 | 548.00 | 559.85 | 559.85 | -0.09% | 9,878 |
| Jul 14, 2025 | 542.30 | 569.20 | 540.60 | 560.35 | 560.35 | 2.84% | 8,898 |
| Jul 11, 2025 | 520.05 | 549.00 | 520.05 | 544.85 | 544.85 | 0.54% | 14,600 |
| Jul 10, 2025 | 554.90 | 554.90 | 540.70 | 541.90 | 541.90 | -0.08% | 2,562 |
| Jul 9, 2025 | 549.00 | 549.00 | 541.00 | 542.35 | 542.35 | -0.42% | 5,364 |
| Jul 8, 2025 | 549.90 | 551.70 | 540.70 | 544.65 | 544.65 | -0.53% | 3,487 |
| Jul 7, 2025 | 550.05 | 550.05 | 539.10 | 547.55 | 547.55 | 0.76% | 2,782 |
| Jul 4, 2025 | 544.25 | 550.95 | 542.15 | 543.40 | 543.40 | -0.34% | 4,562 |
| Jul 3, 2025 | 545.00 | 549.90 | 539.90 | 545.25 | 545.25 | 0.30% | 10,479 |
| Jul 2, 2025 | 545.95 | 548.00 | 540.00 | 543.60 | 543.60 | 0.30% | 6,121 |
| Jul 1, 2025 | 543.50 | 546.95 | 536.10 | 541.95 | 541.95 | -0.24% | 13,978 |
| Jun 30, 2025 | 534.45 | 545.90 | 534.45 | 543.25 | 543.25 | 1.53% | 6,993 |
| Jun 27, 2025 | 532.20 | 539.45 | 531.05 | 535.05 | 535.05 | 0.73% | 12,082 |
| Jun 26, 2025 | 541.95 | 543.65 | 530.00 | 531.15 | 531.15 | -0.34% | 13,072 |
| Jun 25, 2025 | 522.05 | 542.50 | 522.05 | 532.95 | 532.95 | 2.27% | 18,973 |
| Jun 24, 2025 | 532.00 | 533.15 | 519.25 | 521.10 | 521.10 | -0.50% | 6,940 |
| Jun 23, 2025 | 472.65 | 531.95 | 472.65 | 523.70 | 523.70 | 2.06% | 17,749 |
| Jun 20, 2025 | 508.75 | 525.00 | 508.05 | 513.15 | 513.15 | 0.13% | 14,692 |
| Jun 19, 2025 | 520.05 | 535.00 | 507.35 | 512.50 | 512.50 | -2.68% | 4,849 |
| Jun 18, 2025 | 534.55 | 541.40 | 525.00 | 526.60 | 526.60 | -1.83% | 12,805 |
| Jun 17, 2025 | 541.05 | 551.95 | 531.65 | 536.40 | 536.40 | -0.86% | 8,976 |
| Jun 16, 2025 | 536.35 | 548.75 | 536.20 | 541.05 | 541.05 | -0.99% | 3,337 |
| Jun 13, 2025 | 533.95 | 551.00 | 533.95 | 546.45 | 546.45 | -0.35% | 7,922 |
| Jun 12, 2025 | 554.85 | 556.90 | 542.85 | 548.35 | 548.35 | -0.32% | 15,472 |
| Jun 11, 2025 | 555.60 | 565.00 | 548.00 | 550.10 | 550.10 | -0.50% | 5,316 |
| Jun 10, 2025 | 554.60 | 555.80 | 546.05 | 552.85 | 552.85 | 0.89% | 6,964 |
| Jun 9, 2025 | 543.65 | 549.55 | 539.80 | 547.95 | 547.95 | 0.38% | 14,456 |
| Jun 6, 2025 | 545.85 | 550.75 | 540.00 | 545.85 | 545.85 | 0.50% | 5,558 |
| Jun 5, 2025 | 554.05 | 564.30 | 542.10 | 543.15 | 543.15 | -2.06% | 24,607 |
| Jun 4, 2025 | 536.00 | 561.45 | 536.00 | 554.60 | 554.60 | 2.43% | 8,438 |
| Jun 3, 2025 | 568.65 | 568.65 | 540.10 | 541.45 | 541.45 | -0.51% | 6,129 |