Ion Exchange (India) Limited (BOM:500214)
India · Delayed Price · Currency is INR 437.60
+3.65 (0.84%)
At close: Jul 21, 2026
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |