Ion Exchange (India) Limited (BOM:500214)
India · Delayed Price · Currency is INR 387.95
+2.15 (0.56%)
At close: Feb 13, 2026
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 347.05 | 357.30 | 342.45 | 350.00 | 350.00 | 1.02% | 8,620 |
| Jan 12, 2026 | 348.30 | 351.00 | 341.20 | 346.45 | 346.45 | -2.23% | 16,746 |
| Jan 9, 2026 | 364.05 | 364.60 | 353.20 | 354.35 | 354.35 | -3.81% | 10,028 |
| Jan 8, 2026 | 365.00 | 372.00 | 364.65 | 368.40 | 368.40 | -0.12% | 6,782 |
| Jan 7, 2026 | 375.00 | 375.00 | 368.00 | 368.85 | 368.85 | -1.68% | 3,870 |
| Jan 6, 2026 | 376.00 | 376.90 | 372.30 | 375.15 | 375.15 | -0.92% | 8,660 |
| Jan 5, 2026 | 383.20 | 384.95 | 377.00 | 378.65 | 378.65 | -2.06% | 9,300 |
| Jan 2, 2026 | 374.80 | 388.00 | 372.50 | 386.60 | 386.60 | 3.40% | 14,253 |
| Jan 1, 2026 | 381.00 | 383.25 | 372.55 | 373.90 | 373.90 | -1.86% | 5,414 |
| Dec 31, 2025 | 380.00 | 383.65 | 378.10 | 381.00 | 381.00 | -0.69% | 10,984 |
| Dec 30, 2025 | 389.75 | 398.35 | 378.35 | 383.65 | 383.65 | -1.85% | 23,859 |
| Dec 29, 2025 | 385.00 | 392.70 | 384.20 | 390.90 | 390.90 | 2.12% | 19,853 |
| Dec 26, 2025 | 374.05 | 393.25 | 369.30 | 382.80 | 382.80 | 3.84% | 41,883 |
| Dec 24, 2025 | 373.00 | 377.45 | 367.85 | 368.65 | 368.65 | -0.74% | 7,095 |
| Dec 23, 2025 | 375.70 | 377.55 | 370.25 | 371.40 | 371.40 | -1.21% | 9,558 |
| Dec 22, 2025 | 375.75 | 377.60 | 372.00 | 375.95 | 375.95 | 0.31% | 12,890 |
| Dec 19, 2025 | 371.40 | 380.90 | 367.40 | 374.80 | 374.80 | 1.04% | 21,090 |
| Dec 18, 2025 | 377.45 | 377.45 | 368.50 | 370.95 | 370.95 | -1.90% | 19,979 |
| Dec 17, 2025 | 395.35 | 395.35 | 375.20 | 378.15 | 378.15 | -4.66% | 52,723 |
| Dec 16, 2025 | 389.00 | 416.25 | 388.85 | 396.65 | 396.65 | 3.66% | 618,999 |
| Dec 15, 2025 | 350.10 | 386.10 | 350.10 | 382.65 | 382.65 | 8.97% | 111,273 |
| Dec 12, 2025 | 351.90 | 355.00 | 349.65 | 351.15 | 351.15 | -0.20% | 5,427 |
| Dec 11, 2025 | 353.90 | 356.30 | 350.45 | 351.85 | 351.85 | -1.11% | 10,061 |
| Dec 10, 2025 | 361.40 | 369.10 | 354.35 | 355.80 | 355.80 | -1.55% | 20,682 |
| Dec 9, 2025 | 334.50 | 364.25 | 331.25 | 361.40 | 361.40 | 8.06% | 13,707 |
| Dec 8, 2025 | 340.05 | 340.05 | 331.50 | 334.45 | 334.45 | -1.66% | 26,366 |
| Dec 5, 2025 | 336.15 | 344.00 | 336.15 | 340.10 | 340.10 | -0.47% | 11,584 |
| Dec 4, 2025 | 337.00 | 342.90 | 337.00 | 341.70 | 341.70 | -0.03% | 10,166 |