Ion Exchange (India) Limited (NSE:IONEXCHANG)
India · Delayed Price · Currency is INR 323.85
+2.05 (0.64%)
Nov 11, 2026, 1:14 PM IST
NSE:IONEXCHANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 328.60 | 331.80 | 319.05 | 323.85 | 323.85 | 0.64% | 361,966 |
| Nov 9, 2026 | 313.95 | 323.10 | 309.65 | 321.80 | 321.80 | 2.50% | 337,437 |
| Nov 8, 2026 | 308.50 | 317.60 | 306.60 | 313.95 | 313.95 | 3.41% | 115,521 |
| Nov 6, 2026 | 312.90 | 312.90 | 301.00 | 303.60 | 303.60 | -2.86% | 320,364 |
| Nov 5, 2026 | 321.15 | 326.80 | 310.10 | 312.55 | 312.55 | -0.45% | 458,416 |
| Nov 4, 2026 | 299.20 | 318.70 | 295.00 | 313.95 | 313.95 | -7.28% | 2,826,705 |
| Nov 3, 2026 | 345.00 | 345.50 | 336.80 | 338.60 | 338.60 | -1.64% | 261,742 |
| Nov 2, 2026 | 342.70 | 349.95 | 339.30 | 344.25 | 344.25 | 1.73% | 113,297 |
| Oct 30, 2026 | 344.10 | 348.80 | 336.00 | 338.40 | 338.40 | -2.52% | 143,631 |
| Oct 29, 2026 | 344.00 | 354.60 | 339.05 | 347.15 | 347.15 | 1.21% | 257,564 |
| Oct 28, 2026 | 343.50 | 348.00 | 339.60 | 343.00 | 343.00 | -0.15% | 100,042 |
| Oct 27, 2026 | 332.65 | 347.00 | 332.60 | 343.50 | 343.50 | 3.26% | 222,233 |
| Oct 26, 2026 | 336.50 | 338.50 | 328.30 | 332.65 | 332.65 | -1.51% | 261,690 |
| Oct 23, 2026 | 346.25 | 347.00 | 332.65 | 337.75 | 337.75 | -2.89% | 271,986 |
| Oct 22, 2026 | 348.90 | 355.75 | 342.15 | 347.80 | 347.80 | -1.08% | 236,463 |
| Oct 21, 2026 | 370.00 | 370.15 | 349.25 | 351.60 | 351.60 | -4.43% | 172,745 |
| Oct 19, 2026 | 377.50 | 377.50 | 363.35 | 367.90 | 367.90 | -2.54% | 161,577 |
| Oct 16, 2026 | 378.05 | 380.25 | 374.15 | 377.50 | 377.50 | -0.05% | 135,981 |
| Oct 15, 2026 | 389.95 | 390.65 | 377.00 | 377.70 | 377.70 | -2.59% | 160,515 |
| Oct 14, 2026 | 389.75 | 393.35 | 383.85 | 387.75 | 387.75 | 0.15% | 113,382 |
| Oct 13, 2026 | 386.90 | 391.00 | 380.00 | 387.15 | 387.15 | 0.09% | 103,073 |
| Oct 12, 2026 | 388.00 | 403.40 | 383.45 | 386.80 | 386.80 | -1.01% | 159,727 |
| Oct 9, 2026 | 392.15 | 394.10 | 383.60 | 390.75 | 390.75 | -0.36% | 121,644 |
| Oct 8, 2026 | 402.00 | 402.00 | 388.30 | 392.15 | 392.15 | -2.55% | 209,927 |
| Oct 7, 2026 | 411.00 | 415.00 | 401.00 | 402.40 | 402.40 | -1.66% | 251,291 |
| Oct 6, 2026 | 402.85 | 411.00 | 399.65 | 409.20 | 409.20 | 1.85% | 113,442 |
| Oct 5, 2026 | 405.05 | 410.00 | 397.10 | 401.75 | 401.75 | -1.14% | 203,327 |
| Oct 1, 2026 | 413.50 | 413.50 | 393.95 | 406.40 | 406.40 | -1.16% | 219,266 |
| Sep 30, 2026 | 411.90 | 414.50 | 403.60 | 411.15 | 411.15 | 0.23% | 230,496 |
| Sep 29, 2026 | 420.40 | 424.05 | 406.35 | 410.20 | 410.20 | -3.00% | 190,265 |
| Sep 28, 2026 | 419.85 | 425.90 | 411.75 | 422.90 | 422.90 | 0.65% | 239,259 |
| Sep 25, 2026 | 424.50 | 425.70 | 416.30 | 420.15 | 420.15 | -0.10% | 108,351 |
| Sep 24, 2026 | 427.10 | 427.45 | 417.25 | 420.55 | 420.55 | -2.22% | 141,310 |
| Sep 23, 2026 | 430.05 | 438.90 | 428.65 | 430.10 | 430.10 | 0.07% | 117,980 |
| Sep 22, 2026 | 432.25 | 442.95 | 422.90 | 429.80 | 429.80 | -0.57% | 197,060 |
| Sep 21, 2026 | 441.15 | 446.05 | 430.10 | 432.25 | 432.25 | -2.27% | 202,622 |
| Sep 18, 2026 | 424.35 | 446.80 | 423.25 | 442.30 | 442.30 | 4.23% | 491,666 |
| Sep 17, 2026 | 424.75 | 435.70 | 420.85 | 424.35 | 424.35 | -0.45% | 260,929 |
| Sep 16, 2026 | 428.50 | 432.00 | 414.80 | 426.25 | 426.25 | -1.33% | 344,615 |
| Sep 15, 2026 | 446.85 | 457.20 | 430.00 | 432.00 | 432.00 | -3.07% | 401,926 |
| Sep 11, 2026 | 430.00 | 461.00 | 426.65 | 445.70 | 445.70 | 2.35% | 1,336,559 |
| Sep 10, 2026 | 435.00 | 448.65 | 433.55 | 435.45 | 435.45 | -0.46% | 480,368 |
| Sep 9, 2026 | 430.00 | 444.00 | 429.00 | 437.45 | 437.45 | 1.32% | 786,019 |
| Sep 8, 2026 | 436.00 | 437.90 | 420.85 | 431.75 | 431.75 | -1.67% | 513,930 |
| 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 |