Ion Exchange (India) Limited (NSE:IONEXCHANG)
India · Delayed Price · Currency is INR 389.25
+5.75 (1.50%)
Dec 29, 2025, 11:00 AM IST
Ion Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 335.00 | 365.00 | 330.95 | 361.35 | 361.35 | 7.87% | 332,441 |
| Dec 8, 2025 | 338.35 | 339.95 | 331.40 | 335.00 | 335.00 | -1.43% | 170,670 |
| Dec 5, 2025 | 341.15 | 344.00 | 337.40 | 339.85 | 339.85 | -0.38% | 86,806 |
| Dec 4, 2025 | 341.65 | 342.75 | 338.05 | 341.15 | 341.15 | -0.15% | 71,371 |
| Dec 3, 2025 | 343.20 | 347.40 | 339.45 | 341.65 | 341.65 | 0.07% | 108,154 |
| Dec 2, 2025 | 349.10 | 349.75 | 339.85 | 341.40 | 341.40 | -2.43% | 174,519 |
| Dec 1, 2025 | 350.50 | 354.80 | 347.30 | 349.90 | 349.90 | -0.17% | 108,020 |
| Nov 28, 2025 | 351.20 | 355.00 | 347.50 | 350.50 | 350.50 | 0.19% | 108,033 |
| Nov 27, 2025 | 349.00 | 355.00 | 348.70 | 349.85 | 349.85 | 0.37% | 119,040 |
| Nov 26, 2025 | 345.90 | 354.00 | 342.85 | 348.55 | 348.55 | 0.77% | 130,716 |
| Nov 25, 2025 | 343.85 | 352.85 | 343.05 | 345.90 | 345.90 | -0.30% | 138,464 |
| Nov 24, 2025 | 348.00 | 353.25 | 344.00 | 346.95 | 346.95 | 0.26% | 155,317 |
| Nov 21, 2025 | 356.00 | 356.00 | 345.00 | 346.05 | 346.05 | -2.81% | 138,798 |
| Nov 20, 2025 | 361.65 | 363.00 | 355.00 | 356.05 | 356.05 | -1.48% | 148,917 |
| Nov 19, 2025 | 365.10 | 365.10 | 359.55 | 361.40 | 361.40 | -0.84% | 150,472 |
| Nov 18, 2025 | 371.55 | 371.55 | 363.65 | 364.45 | 364.45 | -1.91% | 99,066 |
| Nov 17, 2025 | 367.65 | 377.75 | 367.40 | 371.55 | 371.55 | 1.09% | 165,981 |
| Nov 14, 2025 | 368.00 | 371.75 | 365.00 | 367.55 | 367.55 | -0.19% | 99,675 |
| Nov 13, 2025 | 368.60 | 377.00 | 366.20 | 368.25 | 368.25 | -0.09% | 128,367 |
| Nov 12, 2025 | 368.60 | 372.00 | 365.60 | 368.60 | 368.60 | 0.07% | 140,579 |
| Nov 11, 2025 | 371.90 | 375.70 | 365.70 | 368.35 | 368.35 | -0.89% | 142,647 |
| Nov 10, 2025 | 380.00 | 381.50 | 367.80 | 371.65 | 371.65 | -2.24% | 163,445 |
| Nov 7, 2025 | 385.55 | 393.30 | 377.70 | 380.15 | 380.15 | -1.40% | 122,900 |
| Nov 6, 2025 | 399.95 | 400.00 | 384.20 | 385.55 | 385.55 | -2.74% | 150,798 |
| Nov 4, 2025 | 404.85 | 406.70 | 395.10 | 396.40 | 396.40 | -1.42% | 68,301 |
| Nov 3, 2025 | 400.00 | 407.95 | 397.45 | 402.10 | 402.10 | 0.46% | 110,481 |
| Oct 31, 2025 | 405.00 | 405.00 | 395.30 | 400.25 | 400.25 | -0.40% | 86,154 |
| Oct 30, 2025 | 398.00 | 405.20 | 396.95 | 401.85 | 401.85 | 0.97% | 81,981 |
| Oct 29, 2025 | 391.95 | 401.95 | 390.60 | 398.00 | 398.00 | 1.58% | 105,217 |
| Oct 28, 2025 | 397.05 | 399.10 | 391.05 | 391.80 | 391.80 | -1.40% | 75,964 |
| Oct 27, 2025 | 399.25 | 402.75 | 396.00 | 397.35 | 397.35 | -0.48% | 79,981 |
| Oct 24, 2025 | 404.00 | 404.55 | 398.05 | 399.25 | 399.25 | -1.16% | 50,778 |
| Oct 23, 2025 | 409.00 | 409.00 | 402.70 | 403.95 | 403.95 | -0.60% | 100,689 |
| Oct 21, 2025 | 401.95 | 409.90 | 401.95 | 406.40 | 406.40 | 1.27% | 48,471 |
| Oct 20, 2025 | 404.40 | 407.90 | 394.40 | 401.30 | 401.30 | -0.24% | 147,238 |
| Oct 17, 2025 | 409.00 | 409.10 | 397.90 | 402.25 | 402.25 | -1.19% | 71,984 |
| Oct 16, 2025 | 394.10 | 410.00 | 394.10 | 407.10 | 407.10 | 3.30% | 232,285 |
| Oct 15, 2025 | 389.00 | 398.25 | 384.50 | 394.10 | 394.10 | 1.18% | 171,969 |