Ion Exchange (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	334.25	340.30	327.50	329.65	329.65	-2.22%	12,233
Jun 10, 2026	348.00	348.50	336.00	337.15	337.15	-2.82%	13,287
Jun 9, 2026	347.95	348.80	337.25	346.95	346.95	1.79%	12,865
Jun 8, 2026	345.95	351.40	340.00	340.85	340.85	-3.00%	12,941
Jun 5, 2026	348.00	358.60	346.80	351.40	351.40	0.59%	11,073
Jun 4, 2026	355.20	355.20	343.00	349.35	349.35	-1.23%	18,006
Jun 3, 2026	359.20	364.00	351.95	353.70	353.70	-1.86%	8,529
Jun 2, 2026	347.80	361.45	347.80	360.40	360.40	1.98%	16,489
Jun 1, 2026	371.95	371.95	351.20	353.40	353.40	-2.32%	14,793
May 29, 2026	384.95	384.95	360.00	361.80	361.80	-4.80%	14,260
May 27, 2026	383.85	389.00	372.05	380.05	380.05	-6.75%	88,191
May 26, 2026	412.85	415.10	402.60	407.55	407.55	-0.11%	12,604
May 25, 2026	399.95	413.55	393.05	408.00	408.00	3.37%	13,917
May 22, 2026	384.20	409.75	384.20	394.70	394.70	1.41%	12,732
May 21, 2026	407.95	407.95	388.10	389.20	389.20	-0.27%	12,531
May 20, 2026	387.00	394.15	382.30	390.25	390.25	-0.15%	6,403
May 19, 2026	409.95	409.95	388.00	390.85	390.85	1.01%	4,915
May 18, 2026	425.15	425.15	375.15	386.95	386.95	-0.81%	6,461
May 15, 2026	426.85	426.85	388.20	390.10	390.10	-0.60%	8,466
May 14, 2026	397.50	398.00	386.10	392.45	392.45	-0.62%	29,385
May 13, 2026	397.70	402.90	394.00	394.90	394.90	0.57%	13,753
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