Ion Exchange (India) Limited (BOM:500214)
India · Delayed Price · Currency is INR 404.50
-14.55 (-3.47%)
At close: May 11, 2026
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 399.55 | 402.10 | 388.00 | 392.65 | 392.65 | -2.93% | 40,027 |
| May 11, 2026 | 415.00 | 415.00 | 403.00 | 404.50 | 404.50 | -3.47% | 28,393 |
| May 8, 2026 | 426.05 | 432.60 | 418.00 | 419.05 | 419.05 | -1.71% | 12,328 |
| May 7, 2026 | 417.40 | 429.00 | 417.35 | 426.35 | 426.35 | 2.35% | 24,395 |
| May 6, 2026 | 421.50 | 425.95 | 415.25 | 416.55 | 416.55 | -1.17% | 10,847 |
| May 5, 2026 | 418.90 | 432.00 | 412.40 | 421.50 | 421.50 | 2.52% | 43,219 |
| May 4, 2026 | 402.45 | 414.40 | 396.05 | 411.15 | 411.15 | 3.80% | 15,954 |
| Apr 30, 2026 | 399.15 | 403.15 | 394.40 | 396.10 | 396.10 | -0.25% | 8,775 |
| Apr 29, 2026 | 400.60 | 402.60 | 393.00 | 397.10 | 397.10 | -0.87% | 7,752 |
| Apr 28, 2026 | 409.20 | 419.95 | 398.05 | 400.60 | 400.60 | -1.92% | 9,227 |
| Apr 27, 2026 | 396.05 | 413.55 | 396.05 | 408.45 | 408.45 | 2.77% | 18,027 |
| Apr 24, 2026 | 405.75 | 406.30 | 395.30 | 397.45 | 397.45 | -1.83% | 14,487 |
| Apr 23, 2026 | 406.25 | 414.40 | 402.95 | 404.85 | 404.85 | -1.30% | 12,168 |
| Apr 22, 2026 | 409.90 | 412.90 | 400.75 | 410.20 | 410.20 | 0.96% | 11,641 |
| Apr 21, 2026 | 392.60 | 410.00 | 392.55 | 406.30 | 406.30 | 2.39% | 20,422 |
| Apr 20, 2026 | 407.35 | 407.35 | 394.60 | 396.80 | 396.80 | -0.86% | 8,348 |
| Apr 17, 2026 | 403.85 | 410.90 | 398.85 | 400.25 | 400.25 | 1.11% | 14,365 |
| Apr 16, 2026 | 406.50 | 406.50 | 391.80 | 395.85 | 395.85 | -0.85% | 6,368 |
| Apr 15, 2026 | 395.30 | 406.10 | 390.20 | 399.25 | 399.25 | 4.01% | 18,187 |
| Apr 13, 2026 | 369.00 | 391.50 | 363.35 | 383.85 | 383.85 | 1.66% | 11,228 |
| Apr 10, 2026 | 369.60 | 384.35 | 369.60 | 377.60 | 377.60 | 1.89% | 12,710 |
| Apr 9, 2026 | 368.55 | 377.65 | 363.60 | 370.60 | 370.60 | 0.84% | 12,623 |
| Apr 8, 2026 | 350.15 | 370.85 | 350.15 | 367.50 | 367.50 | 5.27% | 26,054 |
| Apr 7, 2026 | 346.40 | 353.05 | 342.85 | 349.10 | 349.10 | 0.88% | 7,485 |
| Apr 6, 2026 | 342.50 | 347.80 | 339.35 | 346.05 | 346.05 | -0.50% | 21,303 |
| Apr 2, 2026 | 334.00 | 351.75 | 325.10 | 347.80 | 347.80 | 2.98% | 24,677 |
| Apr 1, 2026 | 325.20 | 340.00 | 325.20 | 337.75 | 337.75 | 5.42% | 10,871 |
| Mar 30, 2026 | 325.05 | 334.30 | 317.90 | 320.40 | 320.40 | -3.74% | 21,274 |
| 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 |