Ion Exchange (India) Limited (NSE:IONEXCHANG)
India · Delayed Price · Currency is INR 439.10
+29.90 (7.31%)
Sep 7, 2026, 3:30 PM IST
NSE:IONEXCHANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 413.00 | 454.00 | 409.00 | 439.10 | 439.10 | 7.31% | 4,902,160 |
| Sep 4, 2026 | 384.10 | 412.00 | 382.55 | 409.20 | 409.20 | 7.06% | 1,293,430 |
| Sep 3, 2026 | 384.00 | 392.80 | 380.15 | 382.20 | 382.20 | 0.03% | 434,947 |
| Sep 2, 2026 | 367.60 | 385.50 | 362.85 | 382.10 | 382.10 | 3.94% | 309,897 |
| Sep 1, 2026 | 363.00 | 373.00 | 360.75 | 367.60 | 367.60 | 1.03% | 222,653 |
| Aug 31, 2026 | 371.15 | 371.40 | 362.75 | 363.85 | 363.85 | -1.72% | 120,992 |
| Aug 28, 2026 | 377.00 | 379.15 | 371.00 | 371.45 | 370.20 | -1.21% | 116,406 |
| Aug 27, 2026 | 373.05 | 377.95 | 369.30 | 376.00 | 374.73 | 1.33% | 218,431 |
| Aug 26, 2026 | 369.50 | 373.85 | 369.00 | 371.05 | 369.80 | 0.42% | 106,587 |
| Aug 25, 2026 | 370.00 | 373.10 | 367.20 | 369.50 | 368.26 | -0.16% | 143,749 |
| Aug 24, 2026 | 368.00 | 376.20 | 364.80 | 370.10 | 368.85 | 0.39% | 276,335 |
| Aug 21, 2026 | 372.25 | 373.75 | 367.60 | 368.65 | 367.41 | -1.19% | 109,662 |
| Aug 20, 2026 | 376.00 | 376.50 | 370.80 | 373.10 | 371.84 | 0.04% | 302,628 |
| Aug 19, 2026 | 367.85 | 375.05 | 364.00 | 372.95 | 371.69 | 0.72% | 260,589 |
| Aug 18, 2026 | 374.00 | 378.70 | 369.00 | 370.30 | 369.05 | -1.11% | 218,689 |
| Aug 17, 2026 | 372.95 | 379.80 | 370.00 | 374.45 | 373.19 | 0.40% | 182,560 |
| Aug 14, 2026 | 377.50 | 381.40 | 372.10 | 372.95 | 371.69 | -1.21% | 128,670 |
| Aug 13, 2026 | 377.00 | 382.25 | 372.55 | 377.50 | 376.23 | 0.17% | 255,830 |
| Aug 12, 2026 | 381.00 | 381.55 | 375.00 | 376.85 | 375.58 | -1.06% | 266,067 |
| Aug 11, 2026 | 383.95 | 385.20 | 379.60 | 380.90 | 379.62 | -1.23% | 303,420 |
| Aug 10, 2026 | 389.75 | 389.75 | 377.35 | 385.65 | 384.35 | 3.78% | 554,722 |
| Aug 7, 2026 | 386.95 | 386.95 | 368.50 | 371.60 | 370.35 | -3.83% | 856,556 |
| Aug 6, 2026 | 388.50 | 397.70 | 382.00 | 386.40 | 385.10 | -7.05% | 2,208,794 |
| Aug 5, 2026 | 425.95 | 429.90 | 414.00 | 415.70 | 414.30 | -2.10% | 257,801 |
| Aug 4, 2026 | 433.00 | 433.00 | 422.30 | 424.60 | 423.17 | -1.24% | 323,002 |
| Aug 3, 2026 | 420.70 | 436.00 | 419.75 | 429.95 | 428.50 | 2.20% | 321,970 |
| Jul 31, 2026 | 416.00 | 431.70 | 416.00 | 420.70 | 419.28 | 0.77% | 258,610 |
| Jul 30, 2026 | 423.50 | 423.50 | 412.00 | 417.50 | 416.10 | -1.51% | 333,715 |
| Jul 29, 2026 | 418.75 | 426.85 | 418.50 | 423.90 | 422.47 | 1.23% | 239,537 |
| Jul 28, 2026 | 427.40 | 428.30 | 416.50 | 418.75 | 417.34 | -2.02% | 269,288 |
| Jul 27, 2026 | 430.00 | 434.40 | 423.90 | 427.40 | 425.96 | 0.54% | 647,993 |
| Jul 24, 2026 | 411.10 | 426.55 | 408.45 | 425.10 | 423.67 | 2.43% | 405,046 |
| Jul 23, 2026 | 424.75 | 426.95 | 414.20 | 415.00 | 413.60 | -2.30% | 369,742 |
| Jul 22, 2026 | 441.00 | 442.45 | 422.80 | 424.75 | 423.32 | -2.96% | 553,452 |
| Jul 21, 2026 | 434.95 | 441.95 | 432.00 | 437.70 | 436.23 | 0.84% | 428,289 |
| Jul 20, 2026 | 438.65 | 443.25 | 427.20 | 434.05 | 432.59 | -0.31% | 1,056,333 |
| Jul 17, 2026 | 439.00 | 442.80 | 422.25 | 435.40 | 433.93 | -0.13% | 642,374 |
| Jul 16, 2026 | 445.70 | 448.25 | 434.30 | 435.95 | 434.48 | -1.86% | 332,966 |
| Jul 15, 2026 | 445.00 | 455.90 | 440.35 | 444.20 | 442.71 | 0.83% | 712,038 |
| Jul 14, 2026 | 449.00 | 449.80 | 438.05 | 440.55 | 439.07 | -2.47% | 535,776 |
| Jul 13, 2026 | 469.40 | 486.00 | 448.55 | 451.70 | 450.18 | -3.54% | 3,306,583 |
| Jul 10, 2026 | 408.00 | 479.40 | 404.90 | 468.30 | 466.72 | 16.43% | 12,898,024 |
| Jul 9, 2026 | 398.95 | 409.10 | 397.65 | 402.20 | 400.85 | 1.31% | 277,327 |
| Jul 8, 2026 | 403.00 | 410.85 | 392.15 | 397.00 | 395.66 | -2.12% | 409,789 |
| Jul 7, 2026 | 410.20 | 412.15 | 401.00 | 405.60 | 404.24 | -0.64% | 284,673 |
| Jul 6, 2026 | 421.85 | 421.85 | 406.10 | 408.20 | 406.83 | -2.43% | 393,248 |
| Jul 3, 2026 | 418.25 | 428.00 | 415.20 | 418.35 | 416.94 | 0.35% | 688,765 |
| Jul 2, 2026 | 419.85 | 422.70 | 412.80 | 416.90 | 415.50 | 0.47% | 449,445 |
| Jul 1, 2026 | 412.60 | 417.95 | 410.00 | 414.95 | 413.55 | 1.65% | 625,749 |
| Jun 30, 2026 | 415.00 | 419.50 | 406.55 | 408.20 | 406.83 | -0.92% | 488,112 |