Ion Exchange (India) Limited (NSE:IONEXCHANG)
India · Delayed Price · Currency is INR 395.40
+6.30 (1.62%)
May 22, 2026, 3:30 PM IST
NSE:IONEXCHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 426.50 | 432.80 | 418.00 | 419.25 | 419.25 | -1.70% | 238,486 |
| May 7, 2026 | 423.80 | 428.75 | 417.25 | 426.50 | 426.50 | 2.43% | 424,547 |
| May 6, 2026 | 426.80 | 428.55 | 415.00 | 416.40 | 416.40 | -1.15% | 225,309 |
| May 5, 2026 | 414.05 | 431.85 | 412.10 | 421.25 | 421.25 | 2.33% | 949,688 |
| May 4, 2026 | 400.00 | 414.40 | 396.00 | 411.65 | 411.65 | 3.85% | 377,867 |
| Apr 30, 2026 | 397.00 | 402.80 | 394.50 | 396.40 | 396.40 | -0.23% | 166,491 |
| Apr 29, 2026 | 401.50 | 403.40 | 393.00 | 397.30 | 397.30 | -0.51% | 177,558 |
| Apr 28, 2026 | 412.00 | 413.00 | 397.90 | 399.35 | 399.35 | -2.22% | 248,005 |
| Apr 27, 2026 | 397.30 | 413.00 | 395.00 | 408.40 | 408.40 | 2.78% | 231,990 |
| Apr 24, 2026 | 407.00 | 407.00 | 395.25 | 397.35 | 397.35 | -1.73% | 135,832 |
| Apr 23, 2026 | 409.75 | 414.50 | 402.50 | 404.35 | 404.35 | -1.32% | 146,769 |
| Apr 22, 2026 | 409.70 | 413.10 | 400.75 | 409.75 | 409.75 | 0.74% | 252,517 |
| Apr 21, 2026 | 396.55 | 409.95 | 389.10 | 406.75 | 406.75 | 2.57% | 370,523 |
| Apr 20, 2026 | 404.50 | 405.00 | 394.95 | 396.55 | 396.55 | -1.05% | 168,730 |
| Apr 17, 2026 | 401.00 | 411.00 | 398.20 | 400.75 | 400.75 | 1.01% | 273,371 |
| Apr 16, 2026 | 404.70 | 404.80 | 391.80 | 396.75 | 396.75 | -0.82% | 184,712 |
| Apr 15, 2026 | 390.00 | 406.80 | 390.00 | 400.05 | 400.05 | 4.21% | 373,235 |
| Apr 13, 2026 | 368.70 | 391.80 | 360.00 | 383.90 | 383.90 | 1.53% | 296,008 |
| Apr 10, 2026 | 376.60 | 384.50 | 372.15 | 378.10 | 378.10 | 2.02% | 233,701 |
| Apr 9, 2026 | 369.75 | 377.60 | 363.70 | 370.60 | 370.60 | 0.86% | 161,999 |
| Apr 8, 2026 | 358.95 | 371.10 | 351.60 | 367.45 | 367.45 | 5.15% | 226,554 |
| Apr 7, 2026 | 343.50 | 353.40 | 342.60 | 349.45 | 349.45 | 1.11% | 185,345 |
| Apr 6, 2026 | 347.00 | 349.65 | 339.60 | 345.60 | 345.60 | -0.55% | 259,524 |
| Apr 2, 2026 | 334.95 | 351.70 | 325.85 | 347.50 | 347.50 | 3.02% | 285,456 |
| Apr 1, 2026 | 336.95 | 339.80 | 326.00 | 337.30 | 337.30 | 5.29% | 143,104 |
| Mar 30, 2026 | 327.20 | 334.55 | 317.20 | 320.35 | 320.35 | -3.87% | 287,520 |
| Mar 27, 2026 | 341.20 | 345.00 | 330.00 | 333.25 | 333.25 | -3.62% | 445,350 |
| Mar 25, 2026 | 331.40 | 347.65 | 331.40 | 345.75 | 345.75 | 4.41% | 268,410 |
| Mar 24, 2026 | 328.00 | 335.00 | 321.20 | 331.15 | 331.15 | 4.38% | 275,713 |
| Mar 23, 2026 | 337.05 | 337.05 | 312.70 | 317.25 | 317.25 | -6.15% | 364,619 |
| Mar 20, 2026 | 345.00 | 347.10 | 336.60 | 338.05 | 338.05 | -1.14% | 169,753 |
| Mar 19, 2026 | 334.80 | 346.20 | 333.15 | 341.95 | 341.95 | 0.77% | 221,556 |
| Mar 18, 2026 | 329.00 | 342.50 | 329.00 | 339.35 | 339.35 | 3.18% | 212,049 |
| Mar 17, 2026 | 342.00 | 342.00 | 328.00 | 328.90 | 328.90 | -3.48% | 352,073 |
| Mar 16, 2026 | 340.50 | 344.80 | 332.70 | 340.75 | 340.75 | 0.87% | 281,036 |
| Mar 13, 2026 | 352.00 | 355.00 | 336.10 | 337.80 | 337.80 | -5.03% | 249,651 |
| Mar 12, 2026 | 371.00 | 371.05 | 353.00 | 355.70 | 355.70 | -3.75% | 290,554 |
| Mar 11, 2026 | 363.60 | 393.70 | 361.05 | 369.55 | 369.55 | 6.87% | 3,216,921 |
| Mar 10, 2026 | 337.70 | 351.00 | 334.50 | 345.80 | 345.80 | 2.66% | 335,616 |
| Mar 9, 2026 | 336.35 | 343.45 | 332.65 | 336.85 | 336.85 | -2.93% | 127,877 |