Ion Exchange (India) Limited (NSE:IONEXCHANG)
India · Delayed Price · Currency is INR 417.45
-5.05 (-1.20%)
Aug 29, 2025, 3:30 PM IST
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 422.90 | 425.00 | 416.20 | 417.45 | 417.45 | -1.20% | 136,761 |
| Aug 28, 2025 | 431.90 | 433.95 | 420.15 | 422.50 | 422.50 | -2.18% | 181,543 |
| Aug 26, 2025 | 449.45 | 449.45 | 430.00 | 431.90 | 431.90 | -3.69% | 149,253 |
| Aug 25, 2025 | 444.90 | 459.35 | 444.90 | 448.45 | 448.45 | 0.81% | 226,377 |
| Aug 22, 2025 | 452.05 | 453.85 | 443.20 | 444.85 | 444.85 | -1.53% | 71,969 |
| Aug 21, 2025 | 449.90 | 461.50 | 446.80 | 451.75 | 451.75 | 1.13% | 164,650 |
| Aug 20, 2025 | 445.35 | 449.75 | 443.70 | 446.70 | 446.70 | 0.77% | 119,108 |
| Aug 19, 2025 | 430.05 | 446.00 | 429.90 | 443.30 | 443.30 | 3.60% | 262,250 |
| Aug 18, 2025 | 431.05 | 437.35 | 427.00 | 427.90 | 427.90 | -0.75% | 165,248 |
| Aug 14, 2025 | 435.00 | 439.20 | 430.00 | 431.15 | 431.15 | -0.89% | 92,088 |
| Aug 13, 2025 | 439.65 | 445.80 | 433.45 | 435.00 | 435.00 | -1.06% | 151,086 |
| Aug 12, 2025 | 445.15 | 452.60 | 437.00 | 439.65 | 439.65 | -1.95% | 96,289 |
| Aug 11, 2025 | 455.00 | 459.00 | 446.65 | 448.40 | 448.40 | -0.70% | 99,219 |
| Aug 8, 2025 | 460.75 | 460.75 | 449.15 | 451.55 | 451.55 | -1.38% | 80,786 |
| Aug 7, 2025 | 448.00 | 459.95 | 445.80 | 457.85 | 457.85 | 1.38% | 194,508 |
| Aug 6, 2025 | 461.00 | 464.00 | 451.00 | 451.60 | 451.60 | -2.06% | 100,071 |
| Aug 5, 2025 | 464.95 | 469.75 | 459.40 | 461.10 | 461.10 | -0.85% | 79,348 |
| Aug 4, 2025 | 459.95 | 467.55 | 452.00 | 465.05 | 465.05 | 1.81% | 113,112 |
| Aug 1, 2025 | 466.55 | 469.30 | 453.10 | 456.80 | 456.80 | -1.81% | 188,639 |
| Jul 31, 2025 | 464.50 | 473.90 | 463.50 | 465.20 | 465.20 | -2.45% | 212,208 |
| Jul 30, 2025 | 461.80 | 481.90 | 459.75 | 476.90 | 476.90 | 3.73% | 412,947 |
| Jul 29, 2025 | 459.05 | 465.00 | 455.35 | 459.75 | 459.75 | -0.05% | 177,620 |
| Jul 28, 2025 | 461.00 | 469.50 | 458.00 | 460.00 | 460.00 | -1.35% | 185,688 |
| Jul 25, 2025 | 476.75 | 478.00 | 462.00 | 466.30 | 466.30 | -2.17% | 293,723 |
| Jul 24, 2025 | 484.20 | 489.00 | 475.00 | 476.65 | 476.65 | -2.18% | 348,868 |
| Jul 23, 2025 | 520.60 | 530.00 | 475.00 | 487.25 | 487.25 | -9.91% | 2,530,951 |
| Jul 22, 2025 | 547.00 | 552.00 | 538.45 | 540.85 | 540.85 | -1.11% | 121,637 |
| Jul 21, 2025 | 548.25 | 551.90 | 543.05 | 546.90 | 546.90 | -0.28% | 80,503 |
| Jul 18, 2025 | 558.00 | 564.05 | 546.95 | 548.45 | 548.45 | -1.65% | 123,042 |
| Jul 17, 2025 | 571.00 | 580.75 | 556.00 | 557.65 | 557.65 | -1.80% | 245,299 |
| Jul 16, 2025 | 561.00 | 579.15 | 561.00 | 567.90 | 567.90 | 1.36% | 230,845 |
| Jul 15, 2025 | 560.20 | 568.75 | 558.80 | 560.30 | 560.30 | 0.02% | 72,973 |
| Jul 14, 2025 | 541.05 | 569.60 | 540.00 | 560.20 | 560.20 | 2.73% | 209,270 |
| Jul 11, 2025 | 540.10 | 548.90 | 538.40 | 545.30 | 545.30 | 0.69% | 74,812 |
| Jul 10, 2025 | 542.05 | 548.00 | 539.50 | 541.55 | 541.55 | -0.20% | 103,736 |
| Jul 9, 2025 | 542.80 | 548.85 | 540.00 | 542.65 | 542.65 | -0.17% | 97,464 |
| Jul 8, 2025 | 549.80 | 551.20 | 541.00 | 543.55 | 543.55 | -0.78% | 85,202 |
| Jul 7, 2025 | 541.25 | 549.00 | 537.65 | 547.80 | 547.80 | 0.76% | 97,178 |
| Jul 4, 2025 | 544.35 | 551.00 | 542.15 | 543.65 | 543.65 | -0.36% | 74,814 |
| Jul 3, 2025 | 547.50 | 549.90 | 540.50 | 545.60 | 545.60 | 0.46% | 110,972 |
| Jul 2, 2025 | 542.50 | 548.00 | 539.95 | 543.10 | 543.10 | 0.18% | 145,800 |
| Jul 1, 2025 | 543.30 | 547.70 | 536.45 | 542.15 | 542.15 | -0.19% | 158,822 |
| Jun 30, 2025 | 535.05 | 546.45 | 532.00 | 543.20 | 543.20 | 1.53% | 163,580 |
| Jun 27, 2025 | 532.00 | 540.00 | 531.05 | 535.00 | 535.00 | 0.82% | 89,530 |
| Jun 26, 2025 | 533.05 | 544.40 | 528.70 | 530.65 | 530.65 | -0.39% | 264,179 |
| Jun 25, 2025 | 524.85 | 542.10 | 523.00 | 532.75 | 532.75 | 2.27% | 269,949 |
| Jun 24, 2025 | 533.95 | 533.95 | 519.00 | 520.90 | 520.90 | -0.69% | 218,241 |
| Jun 23, 2025 | 506.90 | 531.60 | 505.25 | 524.50 | 524.50 | 2.52% | 248,165 |
| Jun 20, 2025 | 511.00 | 525.00 | 505.10 | 511.60 | 511.60 | 0.03% | 345,832 |
| Jun 19, 2025 | 526.75 | 535.95 | 507.15 | 511.45 | 511.45 | -2.90% | 188,096 |