Skip to main content
Ion Exchange (India) Limited (BOM:500214)
India flag India · Delayed Price · Currency is INR
400.60
-7.85 (-1.92%)
At close: Apr 28, 2026

Ion Exchange (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026409.20419.95398.05400.60400.60-1.92%9,227
Apr 27, 2026396.05413.55396.05408.45408.452.77%18,027
Apr 24, 2026405.75406.30395.30397.45397.45-1.83%14,487
Apr 23, 2026406.25414.40402.95404.85404.85-1.30%12,168
Apr 22, 2026409.90412.90400.75410.20410.200.96%11,641
Apr 21, 2026392.60410.00392.55406.30406.302.39%20,422
Apr 20, 2026407.35407.35394.60396.80396.80-0.86%8,348
Apr 17, 2026403.85410.90398.85400.25400.251.11%14,365
Apr 16, 2026406.50406.50391.80395.85395.85-0.85%6,368
Apr 15, 2026395.30406.10390.20399.25399.254.01%18,187
Apr 13, 2026369.00391.50363.35383.85383.851.66%11,228
Apr 10, 2026369.60384.35369.60377.60377.601.89%12,710
Apr 9, 2026368.55377.65363.60370.60370.600.84%12,623
Apr 8, 2026350.15370.85350.15367.50367.505.27%26,054
Apr 7, 2026346.40353.05342.85349.10349.100.88%7,485
Apr 6, 2026342.50347.80339.35346.05346.05-0.50%21,303
Apr 2, 2026334.00351.75325.10347.80347.802.98%24,677
Apr 1, 2026325.20340.00325.20337.75337.755.42%10,871
Mar 30, 2026325.05334.30317.90320.40320.40-3.74%21,274
Mar 27, 2026332.30342.00331.00332.85332.85-3.79%23,541
Mar 25, 2026337.80350.40332.00345.95345.954.52%23,140
Mar 24, 2026323.50334.95321.75331.00331.004.37%324,667
Mar 23, 2026338.00338.00312.30317.15317.15-6.10%26,131
Mar 20, 2026345.40346.95336.85337.75337.75-1.26%8,876
Mar 19, 2026337.70344.10332.25342.05342.050.94%11,625
Mar 18, 2026329.05342.40329.05338.85338.852.98%10,131
Mar 17, 2026347.00347.00328.10329.05329.05-3.70%15,569
Mar 16, 2026341.00343.60332.90341.70341.701.17%9,344
Mar 13, 2026354.20354.20335.95337.75337.75-5.02%13,309
Mar 12, 2026372.60372.60353.35355.60355.60-4.60%29,391
Mar 11, 2026365.00393.65362.20372.75372.758.20%124,596
Mar 10, 2026333.80351.40333.80344.50344.502.35%27,189
Mar 9, 2026333.20345.65333.20336.60336.60-3.04%7,463
Mar 6, 2026352.15354.80345.50347.15347.15-0.91%9,034
Mar 5, 2026346.40354.75342.25350.35350.351.15%5,815
Mar 4, 2026356.20356.20343.00346.35346.35-1.79%10,539
Mar 2, 2026350.05358.60341.05352.65352.65-3.02%5,231
Feb 27, 2026368.05369.40363.00363.65363.65-1.73%4,911
Feb 26, 2026374.75378.85367.70370.05370.05-1.19%5,302
Feb 25, 2026377.60380.50373.15374.50374.50-0.23%6,293
Feb 24, 2026378.15385.10374.70375.35375.35-2.39%8,275
Feb 23, 2026382.00391.75379.25384.55384.550.48%9,646
Feb 20, 2026377.35386.90374.35382.70382.701.42%4,246
Feb 19, 2026384.05393.50376.00377.35377.35-3.13%12,658
Feb 18, 2026384.45395.05383.60389.55389.550.89%5,915
Feb 17, 2026380.50392.00380.50386.10386.100.95%5,558
Feb 16, 2026389.35389.35375.75382.45382.45-1.42%7,027
Feb 13, 2026385.75389.00374.55387.95387.950.56%6,509
Feb 12, 2026395.00395.00381.20385.80385.80-1.92%10,177
Feb 11, 2026402.00404.95391.20393.35393.351.59%51,409
Feb 10, 2026383.30388.00376.40387.20387.201.14%9,520
Feb 9, 2026380.35384.90374.10382.85382.851.22%12,216
Feb 6, 2026375.40381.90370.60378.25378.250.77%10,414
Feb 5, 2026357.55379.00357.55375.35375.354.00%13,362
Feb 4, 2026352.70362.90351.50360.90360.902.57%10,965
Feb 3, 2026350.25363.95350.00351.85351.850.74%48,570
Feb 2, 2026350.35352.40344.60349.25349.25-0.33%7,987
Feb 1, 2026354.70358.95345.80350.40350.40-1.20%8,487
Jan 30, 2026332.00362.40322.10354.65354.65-1.34%40,378
Jan 29, 2026361.80364.60352.50359.45359.45-0.64%8,787
Jan 28, 2026353.60365.95353.25361.75361.753.05%13,645
Jan 27, 2026349.60360.10347.50351.05351.050.46%9,802
Jan 23, 2026350.80354.35345.00349.45349.45-0.36%3,704
Jan 22, 2026352.10355.85350.05350.70350.70-0.16%2,897
Jan 21, 2026363.00363.00345.25351.25351.25-1.83%7,815
Jan 20, 2026349.60366.00349.60357.80357.802.42%31,858
Jan 19, 2026351.45353.60348.25349.35349.35-2.43%7,801
Jan 16, 2026348.00359.90348.00358.05358.051.86%10,377
Jan 14, 2026350.10355.10344.25351.50351.500.43%6,438
Jan 13, 2026347.05357.30342.45350.00350.001.02%8,620
Jan 12, 2026348.30351.00341.20346.45346.45-2.23%16,746
Jan 9, 2026364.05364.60353.20354.35354.35-3.81%10,028
Jan 8, 2026365.00372.00364.65368.40368.40-0.12%6,782
Jan 7, 2026375.00375.00368.00368.85368.85-1.68%3,870
Jan 6, 2026376.00376.90372.30375.15375.15-0.92%8,660
Jan 5, 2026383.20384.95377.00378.65378.65-2.06%9,300
Jan 2, 2026374.80388.00372.50386.60386.603.40%14,253
Jan 1, 2026381.00383.25372.55373.90373.90-1.86%5,414
Dec 31, 2025380.00383.65378.10381.00381.00-0.69%10,984
Dec 30, 2025389.75398.35378.35383.65383.65-1.85%23,859
Dec 29, 2025385.00392.70384.20390.90390.902.12%19,853
Dec 26, 2025374.05393.25369.30382.80382.803.84%41,883
Dec 24, 2025373.00377.45367.85368.65368.65-0.74%7,095
Dec 23, 2025375.70377.55370.25371.40371.40-1.21%9,558
Dec 22, 2025375.75377.60372.00375.95375.950.31%12,890
Dec 19, 2025371.40380.90367.40374.80374.801.04%21,090
Dec 18, 2025377.45377.45368.50370.95370.95-1.90%19,979
Dec 17, 2025395.35395.35375.20378.15378.15-4.66%52,723
Dec 16, 2025389.00416.25388.85396.65396.653.66%618,999
Dec 15, 2025350.10386.10350.10382.65382.658.97%111,273
Dec 12, 2025351.90355.00349.65351.15351.15-0.20%5,427
Dec 11, 2025353.90356.30350.45351.85351.85-1.11%10,061
Dec 10, 2025361.40369.10354.35355.80355.80-1.55%20,682
Dec 9, 2025334.50364.25331.25361.40361.408.06%13,707
Dec 8, 2025340.05340.05331.50334.45334.45-1.66%26,366
Dec 5, 2025336.15344.00336.15340.10340.10-0.47%11,584
Dec 4, 2025337.00342.90337.00341.70341.70-0.03%10,166
Dec 3, 2025340.05346.50339.15341.80341.800.15%5,243
Dec 2, 2025349.55349.85340.00341.30341.30-2.37%4,359
Dec 1, 2025350.50355.00347.55349.60349.60-0.13%5,419