Ion Exchange (India) Limited (BOM:500214)
India · Delayed Price · Currency is INR 445.70
+10.65 (2.45%)
At close: Sep 11, 2026
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 434.65 | 448.80 | 433.35 | 435.05 | 435.05 | -0.80% | 38,842 |
| Sep 9, 2026 | 435.00 | 443.60 | 428.40 | 438.55 | 438.55 | 1.78% | 89,137 |
| Sep 8, 2026 | 436.20 | 438.25 | 421.00 | 430.90 | 430.90 | -1.73% | 38,197 |
| Sep 7, 2026 | 409.50 | 453.50 | 409.45 | 438.50 | 438.50 | 7.09% | 304,972 |
| Sep 4, 2026 | 382.20 | 412.00 | 382.20 | 409.45 | 409.45 | 7.00% | 123,878 |
| Sep 3, 2026 | 385.45 | 392.65 | 380.20 | 382.65 | 382.65 | 0.55% | 24,631 |
| Sep 2, 2026 | 364.10 | 386.05 | 363.00 | 380.55 | 380.55 | 3.48% | 29,853 |
| Sep 1, 2026 | 362.05 | 373.35 | 360.40 | 367.75 | 367.75 | 1.03% | 12,925 |
| Aug 31, 2026 | 371.00 | 371.00 | 363.00 | 364.00 | 364.00 | -1.69% | 16,618 |
| Aug 28, 2026 | 379.95 | 379.95 | 371.00 | 371.50 | 370.25 | -1.10% | 6,918 |
| Aug 27, 2026 | 375.40 | 377.40 | 369.30 | 375.65 | 374.39 | 1.19% | 12,123 |
| Aug 26, 2026 | 373.90 | 373.90 | 369.20 | 371.25 | 370.00 | 0.47% | 7,179 |
| Aug 25, 2026 | 367.10 | 373.05 | 367.10 | 369.50 | 368.26 | -0.26% | 8,691 |
| Aug 24, 2026 | 375.80 | 375.95 | 365.25 | 370.45 | 369.20 | 0.56% | 9,635 |
| Aug 21, 2026 | 377.05 | 377.05 | 367.00 | 368.40 | 367.16 | -1.23% | 13,712 |
| Aug 20, 2026 | 378.00 | 378.00 | 371.15 | 373.00 | 371.74 | 0.11% | 8,295 |
| Aug 19, 2026 | 373.50 | 374.65 | 364.05 | 372.60 | 371.35 | 0.58% | 17,254 |
| Aug 18, 2026 | 377.35 | 378.50 | 369.00 | 370.45 | 369.20 | -1.07% | 16,602 |
| Aug 17, 2026 | 370.65 | 378.70 | 360.00 | 374.45 | 373.19 | 0.31% | 12,713 |
| Aug 14, 2026 | 382.75 | 382.75 | 372.50 | 373.30 | 372.04 | -0.99% | 6,545 |
| Aug 13, 2026 | 376.10 | 382.00 | 373.00 | 377.05 | 375.78 | 0.17% | 8,176 |
| Aug 12, 2026 | 380.00 | 381.20 | 375.30 | 376.40 | 375.13 | -1.13% | 9,999 |
| Aug 11, 2026 | 380.80 | 385.00 | 379.55 | 380.70 | 379.42 | -1.45% | 26,348 |
| Aug 10, 2026 | 396.50 | 396.50 | 377.55 | 386.30 | 385.00 | 3.96% | 61,004 |
| Aug 7, 2026 | 385.35 | 386.35 | 368.75 | 371.60 | 370.35 | -3.94% | 70,788 |
| Aug 6, 2026 | 385.20 | 397.40 | 382.60 | 386.85 | 385.55 | -7.05% | 188,360 |
| Aug 5, 2026 | 425.40 | 429.75 | 414.15 | 416.20 | 414.80 | -1.71% | 19,719 |
| Aug 4, 2026 | 428.95 | 431.65 | 415.50 | 423.45 | 422.03 | -1.69% | 33,958 |
| Aug 3, 2026 | 422.25 | 436.00 | 419.50 | 430.75 | 429.30 | 2.26% | 31,797 |
| Jul 31, 2026 | 415.75 | 431.00 | 415.75 | 421.25 | 419.83 | 0.98% | 14,932 |
| Jul 30, 2026 | 419.90 | 421.20 | 411.90 | 417.15 | 415.75 | -1.71% | 24,394 |
| Jul 29, 2026 | 424.95 | 426.75 | 418.85 | 424.40 | 422.97 | 1.37% | 12,933 |
| Jul 28, 2026 | 428.05 | 428.05 | 417.00 | 418.65 | 417.24 | -2.33% | 23,471 |
| Jul 27, 2026 | 425.85 | 434.30 | 422.65 | 428.65 | 427.21 | 0.76% | 46,355 |
| Jul 24, 2026 | 410.60 | 426.75 | 409.50 | 425.40 | 423.97 | 2.51% | 26,063 |
| Jul 23, 2026 | 425.00 | 426.60 | 410.60 | 415.00 | 413.60 | -2.34% | 30,972 |
| Jul 22, 2026 | 442.90 | 442.90 | 423.70 | 424.95 | 423.52 | -2.89% | 46,507 |
| Jul 21, 2026 | 435.30 | 441.50 | 432.00 | 437.60 | 436.13 | 0.84% | 21,209 |
| Jul 20, 2026 | 438.65 | 445.60 | 427.50 | 433.95 | 432.49 | -0.24% | 134,569 |
| Jul 17, 2026 | 439.95 | 442.65 | 422.25 | 435.00 | 433.54 | -0.17% | 44,921 |
| Jul 16, 2026 | 449.45 | 449.45 | 434.75 | 435.75 | 434.28 | -1.94% | 37,050 |
| Jul 15, 2026 | 443.20 | 455.95 | 440.35 | 444.35 | 442.85 | 0.89% | 41,065 |
| Jul 14, 2026 | 449.05 | 449.30 | 437.90 | 440.45 | 438.97 | -2.56% | 53,302 |
| Jul 13, 2026 | 469.05 | 485.80 | 449.05 | 452.00 | 450.48 | -3.62% | 295,424 |
| Jul 10, 2026 | 410.20 | 479.00 | 405.00 | 469.00 | 467.42 | 16.62% | 923,120 |
| Jul 9, 2026 | 399.95 | 408.95 | 397.80 | 402.15 | 400.80 | 1.48% | 21,508 |
| Jul 8, 2026 | 403.00 | 410.15 | 393.00 | 396.30 | 394.97 | -2.44% | 30,288 |
| Jul 7, 2026 | 425.95 | 425.95 | 401.15 | 406.20 | 404.83 | -0.42% | 17,157 |
| Jul 6, 2026 | 424.40 | 424.40 | 406.55 | 407.90 | 406.53 | -2.54% | 32,768 |
| Jul 3, 2026 | 420.85 | 427.65 | 415.25 | 418.55 | 417.14 | 0.49% | 63,285 |