Ion Exchange (India) Limited (NSE:IONEXCHANG)
India · Delayed Price · Currency is INR 333.25
-12.50 (-3.62%)
At close: Mar 27, 2026
NSE:IONEXCHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 341.20 | 345.00 | 330.00 | 333.25 | 333.25 | -3.62% | 445,350 |
| Mar 25, 2026 | 331.40 | 347.65 | 331.40 | 345.75 | 345.75 | 4.41% | 268,410 |
| Mar 24, 2026 | 328.00 | 335.00 | 321.20 | 331.15 | 331.15 | 4.38% | 275,713 |
| Mar 23, 2026 | 337.05 | 337.05 | 312.70 | 317.25 | 317.25 | -6.15% | 364,619 |
| Mar 20, 2026 | 345.00 | 347.10 | 336.60 | 338.05 | 338.05 | -1.14% | 169,753 |
| Mar 19, 2026 | 334.80 | 346.20 | 333.15 | 341.95 | 341.95 | 0.77% | 221,556 |
| Mar 18, 2026 | 329.00 | 342.50 | 329.00 | 339.35 | 339.35 | 3.18% | 212,049 |
| Mar 17, 2026 | 342.00 | 342.00 | 328.00 | 328.90 | 328.90 | -3.48% | 352,073 |
| Mar 16, 2026 | 340.50 | 344.80 | 332.70 | 340.75 | 340.75 | 0.87% | 281,036 |
| Mar 13, 2026 | 352.00 | 355.00 | 336.10 | 337.80 | 337.80 | -5.03% | 249,651 |
| Mar 12, 2026 | 371.00 | 371.05 | 353.00 | 355.70 | 355.70 | -3.75% | 290,554 |
| Mar 11, 2026 | 363.60 | 393.70 | 361.05 | 369.55 | 369.55 | 6.87% | 3,216,921 |
| Mar 10, 2026 | 337.70 | 351.00 | 334.50 | 345.80 | 345.80 | 2.66% | 335,616 |
| Mar 9, 2026 | 336.35 | 343.45 | 332.65 | 336.85 | 336.85 | -2.93% | 127,877 |
| Mar 6, 2026 | 349.90 | 354.75 | 345.00 | 347.00 | 347.00 | -1.07% | 83,048 |
| Mar 5, 2026 | 348.00 | 355.55 | 342.50 | 350.75 | 350.75 | 1.15% | 131,618 |
| Mar 4, 2026 | 350.00 | 352.25 | 338.00 | 346.75 | 346.75 | -2.17% | 162,433 |
| Mar 2, 2026 | 344.90 | 360.25 | 340.05 | 354.45 | 354.45 | -2.65% | 158,036 |
| Feb 27, 2026 | 370.00 | 371.00 | 363.15 | 364.10 | 364.10 | -1.19% | 83,010 |
| Feb 26, 2026 | 374.00 | 380.95 | 367.00 | 368.50 | 368.50 | -1.44% | 127,881 |
| Feb 25, 2026 | 375.80 | 380.65 | 372.00 | 373.90 | 373.90 | -0.51% | 116,722 |
| Feb 24, 2026 | 382.15 | 385.55 | 374.00 | 375.80 | 375.80 | -2.35% | 116,062 |
| Feb 23, 2026 | 381.15 | 393.00 | 378.90 | 384.85 | 384.85 | 0.97% | 153,045 |
| Feb 20, 2026 | 375.05 | 386.95 | 373.30 | 381.15 | 381.15 | 1.07% | 122,509 |
| Feb 19, 2026 | 389.40 | 393.00 | 375.20 | 377.10 | 377.10 | -3.16% | 167,560 |
| Feb 18, 2026 | 385.60 | 396.00 | 382.95 | 389.40 | 389.40 | 0.75% | 183,185 |
| Feb 17, 2026 | 380.00 | 392.45 | 379.70 | 386.50 | 386.50 | 1.01% | 197,619 |
| Feb 16, 2026 | 388.10 | 388.20 | 375.00 | 382.65 | 382.65 | -1.40% | 169,684 |
| Feb 13, 2026 | 381.30 | 389.65 | 374.35 | 388.10 | 388.10 | 0.41% | 162,739 |
| Feb 12, 2026 | 395.00 | 395.00 | 381.00 | 386.50 | 386.50 | -1.74% | 192,159 |
| Feb 11, 2026 | 403.25 | 404.00 | 391.30 | 393.35 | 393.35 | 1.69% | 1,062,785 |
| Feb 10, 2026 | 383.70 | 389.25 | 375.95 | 386.80 | 386.80 | 1.08% | 224,473 |
| Feb 9, 2026 | 380.60 | 384.70 | 373.60 | 382.65 | 382.65 | 1.07% | 165,571 |
| Feb 6, 2026 | 375.25 | 382.15 | 370.00 | 378.60 | 378.60 | 0.46% | 236,144 |
| Feb 5, 2026 | 357.95 | 379.50 | 357.00 | 376.85 | 376.85 | 4.30% | 456,382 |
| Feb 4, 2026 | 352.95 | 363.00 | 351.25 | 361.30 | 361.30 | 2.37% | 154,073 |
| Feb 3, 2026 | 360.00 | 366.00 | 349.65 | 352.95 | 352.95 | 0.97% | 447,162 |
| Feb 2, 2026 | 350.00 | 354.00 | 344.50 | 349.55 | 349.55 | -0.26% | 582,258 |
| Feb 1, 2026 | 357.00 | 360.75 | 345.00 | 350.45 | 350.45 | -1.06% | 203,133 |
| Jan 30, 2026 | 332.95 | 362.00 | 322.10 | 354.20 | 354.20 | -1.39% | 935,965 |
| Jan 29, 2026 | 364.90 | 366.85 | 351.90 | 359.20 | 359.20 | -0.92% | 117,458 |
| Jan 28, 2026 | 352.65 | 369.00 | 352.65 | 362.55 | 362.55 | 3.32% | 258,520 |
| Jan 27, 2026 | 350.00 | 361.20 | 347.10 | 350.90 | 350.90 | 0.39% | 217,167 |
| Jan 23, 2026 | 352.20 | 354.80 | 344.90 | 349.55 | 349.55 | -0.27% | 128,853 |
| Jan 22, 2026 | 354.75 | 356.35 | 349.90 | 350.50 | 350.50 | -0.23% | 57,256 |
| Jan 21, 2026 | 362.00 | 362.00 | 345.05 | 351.30 | 351.30 | -1.98% | 227,681 |
| Jan 20, 2026 | 350.00 | 366.80 | 349.65 | 358.40 | 358.40 | 2.50% | 510,602 |
| Jan 19, 2026 | 351.10 | 354.00 | 348.10 | 349.65 | 349.65 | -1.91% | 147,037 |
| Jan 16, 2026 | 351.55 | 360.00 | 350.00 | 356.45 | 356.45 | 1.39% | 167,894 |
| Jan 14, 2026 | 351.25 | 354.80 | 344.40 | 351.55 | 351.55 | 0.49% | 93,175 |