Ion Exchange (India) Limited (BOM:500214)
India · Delayed Price · Currency is INR 321.65
+7.60 (2.42%)
At close: Nov 9, 2026
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 314.00 | 323.00 | 310.00 | 321.65 | 321.65 | 2.42% | 23,585 |
| Nov 8, 2026 | 304.00 | 317.00 | 304.00 | 314.05 | 314.05 | 3.39% | 16,839 |
| Nov 6, 2026 | 314.00 | 314.05 | 302.00 | 303.75 | 303.75 | -2.55% | 20,061 |
| Nov 5, 2026 | 321.65 | 326.95 | 310.55 | 311.70 | 311.70 | -0.69% | 21,519 |
| Nov 4, 2026 | 300.25 | 318.70 | 293.05 | 313.85 | 313.85 | -7.34% | 183,829 |
| Nov 3, 2026 | 342.05 | 345.50 | 337.00 | 338.70 | 338.70 | -1.67% | 7,020 |
| Nov 2, 2026 | 344.20 | 348.35 | 339.55 | 344.45 | 344.45 | 1.83% | 13,466 |
| Oct 30, 2026 | 349.80 | 349.80 | 336.15 | 338.25 | 338.25 | -2.51% | 6,363 |
| Oct 29, 2026 | 346.85 | 354.75 | 339.60 | 346.95 | 346.95 | 1.09% | 13,263 |
| Oct 28, 2026 | 347.05 | 347.50 | 339.60 | 343.20 | 343.20 | -0.22% | 8,339 |
| Oct 27, 2026 | 333.05 | 347.20 | 333.00 | 343.95 | 343.95 | 3.33% | 14,447 |
| Oct 26, 2026 | 333.05 | 338.05 | 327.60 | 332.85 | 332.85 | -1.55% | 12,076 |
| Oct 23, 2026 | 351.00 | 351.00 | 332.70 | 338.10 | 338.10 | -2.82% | 19,604 |
| Oct 22, 2026 | 342.15 | 355.15 | 342.15 | 347.90 | 347.90 | -1.04% | 7,238 |
| Oct 21, 2026 | 367.95 | 367.95 | 349.50 | 351.55 | 351.55 | -4.46% | 14,020 |
| Oct 19, 2026 | 378.00 | 378.00 | 365.00 | 367.95 | 367.95 | -2.45% | 8,133 |
| Oct 16, 2026 | 385.00 | 385.00 | 374.60 | 377.20 | 377.20 | -0.07% | 8,034 |
| Oct 15, 2026 | 380.95 | 390.00 | 376.85 | 377.45 | 377.45 | -2.88% | 10,075 |
| Oct 14, 2026 | 389.95 | 393.55 | 383.70 | 388.65 | 388.65 | 0.66% | 7,358 |
| Oct 13, 2026 | 383.60 | 388.80 | 379.90 | 386.10 | 386.10 | -0.27% | 6,118 |
| Oct 12, 2026 | 388.40 | 395.70 | 385.35 | 387.15 | 387.15 | -0.91% | 6,111 |
| Oct 9, 2026 | 394.00 | 394.00 | 383.90 | 390.70 | 390.70 | -0.28% | 7,903 |
| Oct 8, 2026 | 401.15 | 401.15 | 388.05 | 391.80 | 391.80 | -2.72% | 13,442 |
| Oct 7, 2026 | 424.00 | 424.00 | 402.00 | 402.75 | 402.75 | -1.58% | 9,271 |
| Oct 6, 2026 | 398.95 | 410.40 | 398.95 | 409.20 | 409.20 | 1.84% | 4,590 |
| Oct 5, 2026 | 405.00 | 409.45 | 398.55 | 401.80 | 401.80 | -1.16% | 7,775 |
| Oct 1, 2026 | 413.80 | 413.80 | 394.40 | 406.50 | 406.50 | -1.12% | 13,511 |
| Sep 30, 2026 | 416.00 | 416.00 | 404.00 | 411.10 | 411.10 | 0.21% | 9,187 |
| Sep 29, 2026 | 421.35 | 423.80 | 407.80 | 410.25 | 410.25 | -2.89% | 8,108 |
| Sep 28, 2026 | 422.25 | 424.95 | 411.65 | 422.45 | 422.45 | 0.73% | 9,418 |
| Sep 25, 2026 | 418.75 | 426.00 | 416.70 | 419.40 | 419.40 | -0.29% | 15,834 |
| Sep 24, 2026 | 430.10 | 430.10 | 417.00 | 420.60 | 420.60 | -2.14% | 9,424 |
| Sep 23, 2026 | 429.75 | 437.95 | 428.65 | 429.80 | 429.80 | -0.13% | 10,480 |
| Sep 22, 2026 | 430.60 | 442.15 | 425.00 | 430.35 | 430.35 | -0.37% | 13,159 |
| Sep 21, 2026 | 440.60 | 445.00 | 431.00 | 431.95 | 431.95 | -2.35% | 19,149 |
| Sep 18, 2026 | 427.35 | 446.70 | 424.05 | 442.35 | 442.35 | 4.32% | 23,707 |
| Sep 17, 2026 | 429.10 | 435.55 | 421.00 | 424.05 | 424.05 | -0.50% | 11,806 |
| Sep 16, 2026 | 436.05 | 436.05 | 416.60 | 426.20 | 426.20 | -1.24% | 14,812 |
| Sep 15, 2026 | 447.25 | 452.20 | 429.75 | 431.55 | 431.55 | -3.17% | 23,319 |
| Sep 11, 2026 | 428.00 | 460.80 | 427.30 | 445.70 | 445.70 | 2.45% | 66,100 |
| Sep 10, 2026 | 434.65 | 448.80 | 433.35 | 435.05 | 435.05 | -0.80% | 38,842 |
| Sep 9, 2026 | 435.00 | 443.60 | 428.40 | 438.55 | 438.55 | 1.78% | 89,137 |
| Sep 8, 2026 | 436.20 | 438.25 | 421.00 | 430.90 | 430.90 | -1.73% | 38,197 |
| Sep 7, 2026 | 409.50 | 453.50 | 409.45 | 438.50 | 438.50 | 7.09% | 304,972 |
| Sep 4, 2026 | 382.20 | 412.00 | 382.20 | 409.45 | 409.45 | 7.00% | 123,878 |
| Sep 3, 2026 | 385.45 | 392.65 | 380.20 | 382.65 | 382.65 | 0.55% | 24,631 |
| Sep 2, 2026 | 364.10 | 386.05 | 363.00 | 380.55 | 380.55 | 3.48% | 29,853 |
| Sep 1, 2026 | 362.05 | 373.35 | 360.40 | 367.75 | 367.75 | 1.03% | 12,925 |
| Aug 31, 2026 | 371.00 | 371.00 | 363.00 | 364.00 | 364.00 | -1.69% | 16,618 |
| Aug 28, 2026 | 379.95 | 379.95 | 371.00 | 371.50 | 370.25 | -1.10% | 6,918 |