NSE:IONEXCHANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	434.95	441.95	432.00	437.70	437.70	0.84%	428,289
Jul 20, 2026	438.65	443.25	427.20	434.05	434.05	-0.31%	1,056,333
Jul 17, 2026	439.00	442.80	422.25	435.40	435.40	-0.13%	642,374
Jul 16, 2026	445.70	448.25	434.30	435.95	435.95	-1.86%	332,966
Jul 15, 2026	445.00	455.90	440.35	444.20	444.20	0.83%	712,038
Jul 14, 2026	449.00	449.80	438.05	440.55	440.55	-2.47%	535,776
Jul 13, 2026	469.40	486.00	448.55	451.70	451.70	-3.54%	3,306,583
Jul 10, 2026	408.00	479.40	404.90	468.30	468.30	16.43%	12,898,020
Jul 9, 2026	398.95	409.10	397.65	402.20	402.20	1.31%	277,327
Jul 8, 2026	403.00	410.85	392.15	397.00	397.00	-2.12%	409,789
Jul 7, 2026	410.20	412.15	401.00	405.60	405.60	-0.64%	284,673
Jul 6, 2026	421.85	421.85	406.10	408.20	408.20	-2.43%	393,248
Jul 3, 2026	418.25	428.00	415.20	418.35	418.35	0.35%	688,765
Jul 2, 2026	419.85	422.70	412.80	416.90	416.90	0.47%	449,445
Jul 1, 2026	412.60	417.95	410.00	414.95	414.95	1.65%	625,749
Jun 30, 2026	415.00	419.50	406.55	408.20	408.20	-0.92%	488,112
Jun 29, 2026	398.65	423.40	397.05	412.00	412.00	3.35%	2,080,997
Jun 25, 2026	405.50	407.50	396.35	398.65	398.65	-1.04%	666,905
Jun 24, 2026	400.00	405.00	388.10	402.85	402.85	1.23%	1,201,464
Jun 23, 2026	398.00	403.35	390.75	397.95	397.95	1.82%	2,042,294
Jun 22, 2026	374.70	398.70	371.00	390.85	390.85	5.52%	2,453,908
Jun 19, 2026	369.00	380.00	366.70	370.40	370.40	0.23%	1,037,887
Jun 18, 2026	379.25	381.70	367.90	369.55	369.55	-1.78%	431,189
Jun 17, 2026	368.00	393.80	366.90	376.25	376.25	3.01%	2,175,177
Jun 16, 2026	359.55	372.60	354.90	365.25	365.25	2.05%	637,220
Jun 15, 2026	349.75	363.40	349.70	357.90	357.90	3.56%	322,158
Jun 12, 2026	333.00	347.30	333.00	345.60	345.60	4.85%	375,317
Jun 11, 2026	334.60	340.40	327.30	329.60	329.60	-2.09%	254,901
Jun 10, 2026	346.95	349.20	335.40	336.65	336.65	-2.94%	213,688
Jun 9, 2026	345.00	348.15	336.90	346.85	346.85	1.78%	180,506
Jun 8, 2026	350.95	351.95	339.10	340.80	340.80	-2.81%	170,563
Jun 5, 2026	353.05	359.50	346.50	350.65	350.65	0.54%	228,175
Jun 4, 2026	353.05	354.85	343.00	348.75	348.75	-1.41%	419,707
Jun 3, 2026	361.50	363.25	351.65	353.75	353.75	-1.79%	230,813
Jun 2, 2026	352.75	361.25	347.95	360.20	360.20	2.11%	147,342
Jun 1, 2026	367.20	368.90	351.00	352.75	352.75	-2.57%	238,852
May 29, 2026	384.10	384.70	360.00	362.05	362.05	-4.75%	501,475
May 27, 2026	385.00	388.35	371.80	380.10	380.10	-6.77%	989,157
May 26, 2026	410.00	415.00	403.35	407.70	407.70	-0.15%	256,015
May 25, 2026	399.50	413.60	392.55	408.30	408.30	3.35%	311,537
May 22, 2026	388.40	409.40	387.90	395.05	395.05	1.53%	235,268
May 21, 2026	392.90	398.15	387.90	389.10	389.10	-0.17%	63,350
May 20, 2026	387.35	394.40	381.95	389.75	389.75	-0.37%	85,362
May 19, 2026	388.00	399.00	387.70	391.20	391.20	0.92%	97,858
May 18, 2026	391.00	392.00	375.00	387.65	387.65	-0.64%	175,819
May 15, 2026	393.00	397.20	388.20	390.15	390.15	-0.66%	108,993
May 14, 2026	395.20	398.25	385.40	392.75	392.75	-0.62%	163,672
May 13, 2026	393.10	403.05	393.10	395.20	395.20	0.53%	140,142
May 12, 2026	399.50	403.50	387.65	393.10	393.10	-2.73%	346,669
May 11, 2026	412.00	416.90	402.00	404.15	404.15	-3.60%	184,798