Ion Exchange (India) Limited (BOM:500214)
India · Delayed Price · Currency is INR 402.90
-4.55 (-1.12%)
At close: Oct 17, 2025
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 403.15 | 407.45 | 397.75 | 402.90 | 402.90 | -1.12% | 13,566 |
| Oct 16, 2025 | 396.55 | 409.85 | 395.60 | 407.45 | 407.45 | 3.78% | 9,860 |
| Oct 15, 2025 | 387.10 | 398.50 | 384.35 | 392.60 | 392.60 | 0.83% | 6,142 |
| Oct 14, 2025 | 396.05 | 396.15 | 386.20 | 389.35 | 389.35 | -1.82% | 5,937 |
| Oct 13, 2025 | 407.45 | 407.45 | 393.80 | 396.55 | 396.55 | -0.73% | 3,683 |
| Oct 10, 2025 | 404.55 | 404.60 | 398.00 | 399.45 | 399.45 | 0.30% | 5,428 |
| Oct 9, 2025 | 392.50 | 400.30 | 391.75 | 398.25 | 398.25 | 1.66% | 18,569 |
| Oct 8, 2025 | 399.95 | 401.95 | 390.20 | 391.75 | 391.75 | -1.98% | 20,650 |
| Oct 7, 2025 | 404.50 | 406.45 | 399.20 | 399.65 | 399.65 | -1.00% | 9,978 |
| Oct 6, 2025 | 411.50 | 413.60 | 402.90 | 403.70 | 403.70 | -1.78% | 21,009 |
| Oct 3, 2025 | 404.85 | 413.80 | 404.85 | 411.00 | 411.00 | 0.98% | 10,764 |
| Oct 1, 2025 | 404.10 | 412.90 | 404.10 | 407.00 | 407.00 | 0.83% | 4,223 |
| Sep 30, 2025 | 413.00 | 413.00 | 400.00 | 403.65 | 403.65 | -0.77% | 25,962 |
| Sep 29, 2025 | 411.70 | 414.50 | 400.00 | 406.80 | 406.80 | 0.02% | 21,394 |
| Sep 26, 2025 | 414.55 | 417.05 | 405.80 | 406.70 | 406.70 | -1.30% | 28,390 |
| Sep 25, 2025 | 419.00 | 423.10 | 411.40 | 412.05 | 412.05 | -2.14% | 5,924 |
| Sep 24, 2025 | 428.85 | 428.85 | 420.60 | 421.05 | 421.05 | -0.87% | 3,771 |
| Sep 23, 2025 | 420.15 | 431.95 | 420.15 | 424.75 | 424.75 | -1.12% | 21,226 |
| Sep 22, 2025 | 420.55 | 435.05 | 420.55 | 429.55 | 429.55 | 1.24% | 15,942 |
| Sep 19, 2025 | 423.90 | 425.80 | 420.70 | 424.30 | 424.30 | 0.72% | 6,200 |
| Sep 18, 2025 | 425.05 | 427.90 | 420.10 | 421.25 | 421.25 | -0.32% | 12,540 |
| Sep 17, 2025 | 433.00 | 433.00 | 422.00 | 422.60 | 422.60 | -0.81% | 32,543 |
| Sep 16, 2025 | 428.70 | 432.90 | 422.00 | 426.05 | 426.05 | -0.46% | 9,132 |
| Sep 15, 2025 | 413.85 | 430.00 | 413.85 | 428.00 | 428.00 | 3.42% | 38,823 |
| Sep 12, 2025 | 418.95 | 420.95 | 412.90 | 413.85 | 413.85 | -0.91% | 29,233 |
| Sep 11, 2025 | 425.00 | 425.00 | 411.90 | 417.65 | 417.65 | 1.03% | 17,093 |
| Sep 10, 2025 | 412.05 | 422.95 | 410.50 | 413.40 | 413.40 | 0.67% | 25,431 |
| Sep 9, 2025 | 422.00 | 422.00 | 409.10 | 410.65 | 410.65 | -1.65% | 19,602 |
| Sep 8, 2025 | 415.05 | 424.35 | 415.05 | 417.55 | 417.55 | 0.07% | 18,137 |
| Sep 5, 2025 | 412.45 | 420.00 | 412.00 | 417.25 | 417.25 | -0.01% | 12,797 |
| Sep 4, 2025 | 420.05 | 426.35 | 416.75 | 417.30 | 417.30 | -0.37% | 42,930 |
| Sep 3, 2025 | 421.00 | 426.90 | 416.50 | 418.85 | 418.85 | -0.02% | 20,386 |
| Sep 2, 2025 | 426.00 | 427.50 | 415.15 | 418.95 | 418.95 | -1.00% | 12,066 |
| Sep 1, 2025 | 417.05 | 429.60 | 417.05 | 423.20 | 421.70 | 1.40% | 9,699 |
| Aug 29, 2025 | 422.35 | 424.80 | 416.50 | 417.35 | 415.87 | -1.16% | 6,585 |
| Aug 28, 2025 | 439.75 | 439.75 | 420.60 | 422.25 | 420.75 | -2.30% | 30,625 |
| Aug 26, 2025 | 448.65 | 448.65 | 430.10 | 432.20 | 430.67 | -3.67% | 20,120 |
| Aug 25, 2025 | 442.30 | 458.00 | 442.30 | 448.65 | 447.06 | 0.90% | 9,477 |
| Aug 22, 2025 | 458.95 | 458.95 | 444.00 | 444.65 | 443.07 | -1.40% | 5,482 |
| Aug 21, 2025 | 449.00 | 460.80 | 446.85 | 450.95 | 449.35 | 0.93% | 17,575 |
| Aug 20, 2025 | 443.30 | 449.95 | 443.30 | 446.80 | 445.22 | 0.99% | 13,743 |
| Aug 19, 2025 | 435.65 | 446.35 | 429.15 | 442.40 | 440.83 | 3.36% | 30,279 |
| Aug 18, 2025 | 430.20 | 437.80 | 426.65 | 428.00 | 426.48 | -0.80% | 19,764 |
| Aug 14, 2025 | 437.00 | 439.30 | 430.00 | 431.45 | 429.92 | -0.90% | 15,545 |
| Aug 13, 2025 | 447.35 | 447.35 | 430.55 | 435.35 | 433.81 | -1.17% | 21,696 |
| Aug 12, 2025 | 450.85 | 452.95 | 436.85 | 440.50 | 438.94 | -1.64% | 5,843 |
| Aug 11, 2025 | 458.15 | 458.15 | 447.00 | 447.85 | 446.26 | -0.63% | 3,325 |
| Aug 8, 2025 | 460.00 | 460.00 | 448.30 | 450.70 | 449.10 | -1.46% | 4,463 |
| Aug 7, 2025 | 451.50 | 460.30 | 447.00 | 457.40 | 455.78 | 1.30% | 8,769 |
| Aug 6, 2025 | 467.90 | 467.90 | 450.75 | 451.55 | 449.95 | -1.95% | 6,632 |