Ion Exchange (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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