Ion Exchange (India) Limited (BOM:500214)
India · Delayed Price · Currency is INR 368.40
-4.60 (-1.23%)
At close: Aug 21, 2026
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 377.05 | 377.05 | 367.00 | 368.40 | 368.40 | -1.23% | 13,712 |
| Aug 20, 2026 | 378.00 | 378.00 | 371.15 | 373.00 | 373.00 | 0.11% | 8,295 |
| Aug 19, 2026 | 373.50 | 374.65 | 364.05 | 372.60 | 372.60 | 0.58% | 17,254 |
| Aug 18, 2026 | 377.35 | 378.50 | 369.00 | 370.45 | 370.45 | -1.07% | 16,602 |
| Aug 17, 2026 | 370.65 | 378.70 | 360.00 | 374.45 | 374.45 | 0.31% | 12,713 |
| Aug 14, 2026 | 382.75 | 382.75 | 372.50 | 373.30 | 373.30 | -0.99% | 6,545 |
| Aug 13, 2026 | 376.10 | 382.00 | 373.00 | 377.05 | 377.05 | 0.17% | 8,176 |
| Aug 12, 2026 | 380.00 | 381.20 | 375.30 | 376.40 | 376.40 | -1.13% | 9,999 |
| Aug 11, 2026 | 380.80 | 385.00 | 379.55 | 380.70 | 380.70 | -1.45% | 26,348 |
| Aug 10, 2026 | 396.50 | 396.50 | 377.55 | 386.30 | 386.30 | 3.96% | 61,004 |
| Aug 7, 2026 | 385.35 | 386.35 | 368.75 | 371.60 | 371.60 | -3.94% | 70,788 |
| Aug 6, 2026 | 385.20 | 397.40 | 382.60 | 386.85 | 386.85 | -7.05% | 188,360 |
| Aug 5, 2026 | 425.40 | 429.75 | 414.15 | 416.20 | 416.20 | -1.71% | 19,719 |
| Aug 4, 2026 | 428.95 | 431.65 | 415.50 | 423.45 | 423.45 | -1.69% | 33,958 |
| Aug 3, 2026 | 422.25 | 436.00 | 419.50 | 430.75 | 430.75 | 2.26% | 31,797 |
| Jul 31, 2026 | 415.75 | 431.00 | 415.75 | 421.25 | 421.25 | 0.98% | 14,932 |
| Jul 30, 2026 | 419.90 | 421.20 | 411.90 | 417.15 | 417.15 | -1.71% | 24,394 |
| Jul 29, 2026 | 424.95 | 426.75 | 418.85 | 424.40 | 424.40 | 1.37% | 12,933 |
| Jul 28, 2026 | 428.05 | 428.05 | 417.00 | 418.65 | 418.65 | -2.33% | 23,471 |
| Jul 27, 2026 | 425.85 | 434.30 | 422.65 | 428.65 | 428.65 | 0.76% | 46,355 |
| Jul 24, 2026 | 410.60 | 426.75 | 409.50 | 425.40 | 425.40 | 2.51% | 26,063 |
| Jul 23, 2026 | 425.00 | 426.60 | 410.60 | 415.00 | 415.00 | -2.34% | 30,972 |
| Jul 22, 2026 | 442.90 | 442.90 | 423.70 | 424.95 | 424.95 | -2.89% | 46,507 |
| Jul 21, 2026 | 435.30 | 441.50 | 432.00 | 437.60 | 437.60 | 0.84% | 21,209 |
| Jul 20, 2026 | 438.65 | 445.60 | 427.50 | 433.95 | 433.95 | -0.24% | 134,569 |
| Jul 17, 2026 | 439.95 | 442.65 | 422.25 | 435.00 | 435.00 | -0.17% | 44,921 |
| Jul 16, 2026 | 449.45 | 449.45 | 434.75 | 435.75 | 435.75 | -1.94% | 37,050 |
| Jul 15, 2026 | 443.20 | 455.95 | 440.35 | 444.35 | 444.35 | 0.89% | 41,065 |
| Jul 14, 2026 | 449.05 | 449.30 | 437.90 | 440.45 | 440.45 | -2.56% | 53,302 |
| Jul 13, 2026 | 469.05 | 485.80 | 449.05 | 452.00 | 452.00 | -3.62% | 295,424 |
| Jul 10, 2026 | 410.20 | 479.00 | 405.00 | 469.00 | 469.00 | 16.62% | 923,120 |
| Jul 9, 2026 | 399.95 | 408.95 | 397.80 | 402.15 | 402.15 | 1.48% | 21,508 |
| Jul 8, 2026 | 403.00 | 410.15 | 393.00 | 396.30 | 396.30 | -2.44% | 30,288 |
| Jul 7, 2026 | 425.95 | 425.95 | 401.15 | 406.20 | 406.20 | -0.42% | 17,157 |
| Jul 6, 2026 | 424.40 | 424.40 | 406.55 | 407.90 | 407.90 | -2.54% | 32,768 |
| Jul 3, 2026 | 420.85 | 427.65 | 415.25 | 418.55 | 418.55 | 0.49% | 63,285 |
| Jul 2, 2026 | 419.00 | 422.70 | 413.00 | 416.50 | 416.50 | 0.26% | 50,999 |
| Jul 1, 2026 | 415.95 | 417.65 | 411.00 | 415.40 | 415.40 | 1.71% | 46,464 |
| Jun 30, 2026 | 414.55 | 419.45 | 406.70 | 408.40 | 408.40 | -0.85% | 23,107 |
| Jun 29, 2026 | 400.40 | 423.50 | 397.00 | 411.90 | 411.90 | 3.64% | 115,617 |
| Jun 25, 2026 | 407.45 | 407.45 | 392.00 | 397.45 | 397.45 | -1.36% | 61,217 |
| Jun 24, 2026 | 398.35 | 405.00 | 389.40 | 402.95 | 402.95 | 1.29% | 48,955 |
| Jun 23, 2026 | 396.00 | 403.00 | 390.90 | 397.80 | 397.80 | 1.32% | 126,260 |
| Jun 22, 2026 | 371.10 | 398.30 | 371.10 | 392.60 | 392.60 | 5.98% | 167,994 |
| Jun 19, 2026 | 366.40 | 380.30 | 366.00 | 370.45 | 370.45 | 0.19% | 53,382 |
| Jun 18, 2026 | 378.90 | 382.00 | 368.00 | 369.75 | 369.75 | -1.81% | 40,748 |
| Jun 17, 2026 | 370.55 | 393.85 | 368.90 | 376.55 | 376.55 | 3.07% | 135,672 |
| Jun 16, 2026 | 358.05 | 372.00 | 355.25 | 365.35 | 365.35 | 2.10% | 43,301 |
| Jun 15, 2026 | 350.50 | 363.00 | 350.00 | 357.85 | 357.85 | 3.32% | 25,929 |
| Jun 12, 2026 | 335.85 | 347.00 | 335.55 | 346.35 | 346.35 | 5.07% | 30,063 |