Ion Exchange (India) Limited (NSE:IONEXCHANG)
India · Delayed Price · Currency is INR 384.50
-4.90 (-1.26%)
Feb 19, 2026, 2:10 PM IST
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 389.40 | 393.00 | 386.10 | 392.00 | - | 0.67% | 26,908 |
| 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 |
| Jan 13, 2026 | 353.00 | 357.55 | 342.35 | 349.85 | 349.85 | 1.11% | 192,566 |
| Jan 12, 2026 | 351.00 | 352.50 | 341.00 | 346.00 | 346.00 | -2.40% | 240,290 |
| Jan 9, 2026 | 366.00 | 366.00 | 353.20 | 354.50 | 354.50 | -3.67% | 154,223 |
| Jan 8, 2026 | 369.40 | 372.65 | 365.00 | 368.00 | 368.00 | -0.22% | 96,756 |
| Jan 7, 2026 | 375.10 | 375.85 | 367.35 | 368.80 | 368.80 | -1.68% | 112,447 |
| Jan 6, 2026 | 378.45 | 378.45 | 372.60 | 375.10 | 375.10 | -0.94% | 116,683 |
| Jan 5, 2026 | 385.00 | 385.45 | 376.55 | 378.65 | 378.65 | -2.04% | 115,538 |
| Jan 2, 2026 | 375.10 | 388.50 | 372.30 | 386.55 | 386.55 | 3.48% | 173,359 |
| Jan 1, 2026 | 381.45 | 383.10 | 372.55 | 373.55 | 373.55 | -1.85% | 94,761 |
| Dec 31, 2025 | 378.70 | 384.00 | 377.80 | 380.60 | 380.60 | -0.26% | 126,473 |
| Dec 30, 2025 | 391.00 | 398.50 | 378.55 | 381.60 | 381.60 | -2.29% | 490,438 |
| Dec 29, 2025 | 388.00 | 392.95 | 383.75 | 390.55 | 390.55 | 1.84% | 322,031 |
| Dec 26, 2025 | 371.00 | 393.30 | 368.95 | 383.50 | 383.50 | 3.99% | 882,740 |
| Dec 24, 2025 | 373.45 | 377.00 | 368.10 | 368.80 | 368.80 | -0.75% | 138,385 |
| Dec 23, 2025 | 377.80 | 377.90 | 370.00 | 371.60 | 371.60 | -1.16% | 167,191 |
| Dec 22, 2025 | 379.00 | 379.00 | 371.15 | 375.95 | 375.95 | 0.56% | 220,614 |
| Dec 19, 2025 | 372.95 | 380.95 | 366.85 | 373.85 | 373.85 | 0.80% | 346,643 |
| Dec 18, 2025 | 377.00 | 377.00 | 368.05 | 370.90 | 370.90 | -1.88% | 266,007 |
| Dec 17, 2025 | 394.50 | 394.50 | 375.20 | 378.00 | 378.00 | -4.67% | 595,278 |
| Dec 16, 2025 | 390.00 | 416.50 | 387.00 | 396.50 | 396.50 | 3.74% | 9,217,163 |
| Dec 15, 2025 | 351.15 | 387.05 | 350.35 | 382.20 | 382.20 | 8.84% | 1,490,373 |
| Dec 12, 2025 | 352.15 | 354.95 | 349.35 | 351.15 | 351.15 | -0.28% | 75,031 |
| Dec 11, 2025 | 355.00 | 356.10 | 350.10 | 352.15 | 352.15 | -1.00% | 54,183 |
| Dec 10, 2025 | 360.40 | 369.35 | 354.70 | 355.70 | 355.70 | -1.56% | 334,003 |