Ion Exchange (India) Limited (BOM:500214)
India · Delayed Price · Currency is INR 332.85
-13.10 (-3.79%)
At close: Mar 27, 2026
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 332.30 | 342.00 | 331.00 | 332.85 | 332.85 | -3.79% | 23,541 |
| Mar 25, 2026 | 337.80 | 350.40 | 332.00 | 345.95 | 345.95 | 4.52% | 23,140 |
| Mar 24, 2026 | 323.50 | 334.95 | 321.75 | 331.00 | 331.00 | 4.37% | 324,667 |
| Mar 23, 2026 | 338.00 | 338.00 | 312.30 | 317.15 | 317.15 | -6.10% | 26,131 |
| Mar 20, 2026 | 345.40 | 346.95 | 336.85 | 337.75 | 337.75 | -1.26% | 8,876 |
| Mar 19, 2026 | 337.70 | 344.10 | 332.25 | 342.05 | 342.05 | 0.94% | 11,625 |
| Mar 18, 2026 | 329.05 | 342.40 | 329.05 | 338.85 | 338.85 | 2.98% | 10,131 |
| Mar 17, 2026 | 347.00 | 347.00 | 328.10 | 329.05 | 329.05 | -3.70% | 15,569 |
| Mar 16, 2026 | 341.00 | 343.60 | 332.90 | 341.70 | 341.70 | 1.17% | 9,344 |
| Mar 13, 2026 | 354.20 | 354.20 | 335.95 | 337.75 | 337.75 | -5.02% | 13,309 |
| Mar 12, 2026 | 372.60 | 372.60 | 353.35 | 355.60 | 355.60 | -4.60% | 29,391 |
| Mar 11, 2026 | 365.00 | 393.65 | 362.20 | 372.75 | 372.75 | 8.20% | 124,596 |
| Mar 10, 2026 | 333.80 | 351.40 | 333.80 | 344.50 | 344.50 | 2.35% | 27,189 |
| Mar 9, 2026 | 333.20 | 345.65 | 333.20 | 336.60 | 336.60 | -3.04% | 7,463 |
| Mar 6, 2026 | 352.15 | 354.80 | 345.50 | 347.15 | 347.15 | -0.91% | 9,034 |
| Mar 5, 2026 | 346.40 | 354.75 | 342.25 | 350.35 | 350.35 | 1.15% | 5,815 |
| Mar 4, 2026 | 356.20 | 356.20 | 343.00 | 346.35 | 346.35 | -1.79% | 10,539 |
| Mar 2, 2026 | 350.05 | 358.60 | 341.05 | 352.65 | 352.65 | -3.02% | 5,231 |
| Feb 27, 2026 | 368.05 | 369.40 | 363.00 | 363.65 | 363.65 | -1.73% | 4,911 |
| Feb 26, 2026 | 374.75 | 378.85 | 367.70 | 370.05 | 370.05 | -1.19% | 5,302 |
| Feb 25, 2026 | 377.60 | 380.50 | 373.15 | 374.50 | 374.50 | -0.23% | 6,293 |
| Feb 24, 2026 | 378.15 | 385.10 | 374.70 | 375.35 | 375.35 | -2.39% | 8,275 |
| Feb 23, 2026 | 382.00 | 391.75 | 379.25 | 384.55 | 384.55 | 0.48% | 9,646 |
| Feb 20, 2026 | 377.35 | 386.90 | 374.35 | 382.70 | 382.70 | 1.42% | 4,246 |
| Feb 19, 2026 | 384.05 | 393.50 | 376.00 | 377.35 | 377.35 | -3.13% | 12,658 |
| Feb 18, 2026 | 384.45 | 395.05 | 383.60 | 389.55 | 389.55 | 0.89% | 5,915 |
| Feb 17, 2026 | 380.50 | 392.00 | 380.50 | 386.10 | 386.10 | 0.95% | 5,558 |
| Feb 16, 2026 | 389.35 | 389.35 | 375.75 | 382.45 | 382.45 | -1.42% | 7,027 |
| Feb 13, 2026 | 385.75 | 389.00 | 374.55 | 387.95 | 387.95 | 0.56% | 6,509 |
| Feb 12, 2026 | 395.00 | 395.00 | 381.20 | 385.80 | 385.80 | -1.92% | 10,177 |
| Feb 11, 2026 | 402.00 | 404.95 | 391.20 | 393.35 | 393.35 | 1.59% | 51,409 |
| Feb 10, 2026 | 383.30 | 388.00 | 376.40 | 387.20 | 387.20 | 1.14% | 9,520 |
| Feb 9, 2026 | 380.35 | 384.90 | 374.10 | 382.85 | 382.85 | 1.22% | 12,216 |
| Feb 6, 2026 | 375.40 | 381.90 | 370.60 | 378.25 | 378.25 | 0.77% | 10,414 |
| Feb 5, 2026 | 357.55 | 379.00 | 357.55 | 375.35 | 375.35 | 4.00% | 13,362 |
| Feb 4, 2026 | 352.70 | 362.90 | 351.50 | 360.90 | 360.90 | 2.57% | 10,965 |
| Feb 3, 2026 | 350.25 | 363.95 | 350.00 | 351.85 | 351.85 | 0.74% | 48,570 |
| Feb 2, 2026 | 350.35 | 352.40 | 344.60 | 349.25 | 349.25 | -0.33% | 7,987 |
| Feb 1, 2026 | 354.70 | 358.95 | 345.80 | 350.40 | 350.40 | -1.20% | 8,487 |
| Jan 30, 2026 | 332.00 | 362.40 | 322.10 | 354.65 | 354.65 | -1.34% | 40,378 |
| Jan 29, 2026 | 361.80 | 364.60 | 352.50 | 359.45 | 359.45 | -0.64% | 8,787 |
| Jan 28, 2026 | 353.60 | 365.95 | 353.25 | 361.75 | 361.75 | 3.05% | 13,645 |
| Jan 27, 2026 | 349.60 | 360.10 | 347.50 | 351.05 | 351.05 | 0.46% | 9,802 |
| Jan 23, 2026 | 350.80 | 354.35 | 345.00 | 349.45 | 349.45 | -0.36% | 3,704 |
| Jan 22, 2026 | 352.10 | 355.85 | 350.05 | 350.70 | 350.70 | -0.16% | 2,897 |
| Jan 21, 2026 | 363.00 | 363.00 | 345.25 | 351.25 | 351.25 | -1.83% | 7,815 |
| Jan 20, 2026 | 349.60 | 366.00 | 349.60 | 357.80 | 357.80 | 2.42% | 31,858 |
| Jan 19, 2026 | 351.45 | 353.60 | 348.25 | 349.35 | 349.35 | -2.43% | 7,801 |
| Jan 16, 2026 | 348.00 | 359.90 | 348.00 | 358.05 | 358.05 | 1.86% | 10,377 |
| Jan 14, 2026 | 350.10 | 355.10 | 344.25 | 351.50 | 351.50 | 0.43% | 6,438 |