Ion Exchange (India) Ltd. IONEXCHANG
NSE · India · Producer Manufacturing
INR 405.65-5.50 (-1.34%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 406.40 | -1.16% | INR 413.50 | INR 413.50 | INR 393.95 | 219.27K |
| 2026-09-30 | INR 411.15 | +0.23% | INR 411.90 | INR 414.50 | INR 403.60 | 230.50K |
| 2026-09-29 | INR 410.20 | -3.00% | INR 420.40 | INR 424.05 | INR 406.35 | 190.27K |
| 2026-09-28 | INR 422.90 | +0.65% | INR 419.85 | INR 425.90 | INR 411.75 |
| 239.26K |
| 2026-09-25 | INR 420.15 | -0.10% | INR 424.50 | INR 425.70 | INR 416.30 | 108.35K |
| 2026-09-24 | INR 420.55 | -2.22% | INR 427.10 | INR 427.45 | INR 417.25 | 141.31K |
| 2026-09-23 | INR 430.10 | +0.07% | INR 430.05 | INR 438.90 | INR 428.65 | 117.98K |
| 2026-09-22 | INR 429.80 | -0.57% | INR 432.25 | INR 442.95 | INR 422.90 | 197.06K |
| 2026-09-21 | INR 432.25 | -2.27% | INR 441.15 | INR 446.05 | INR 430.10 | 202.62K |
| 2026-09-18 | INR 442.30 | +4.23% | INR 424.35 | INR 446.80 | INR 423.25 | 491.67K |
| 2026-09-17 | INR 424.35 | -0.45% | INR 424.75 | INR 435.70 | INR 420.85 | 260.93K |
| 2026-09-16 | INR 426.25 | -1.33% | INR 428.50 | INR 432.00 | INR 414.80 | 344.62K |
| 2026-09-15 | INR 432.00 | -3.07% | INR 446.85 | INR 457.20 | INR 430.00 | 401.93K |
| 2026-09-14 | INR 445.70 | 0.00% | INR 445.70 | INR 445.70 | INR 445.70 | 0 |
| 2026-09-11 | INR 445.70 | +2.35% | INR 430.00 | INR 461.00 | INR 426.65 | 1.34M |
| 2026-09-10 | INR 435.45 | -0.46% | INR 435.00 | INR 448.65 | INR 433.55 | 480.37K |
| 2026-09-09 | INR 437.45 | +1.32% | INR 430.00 | INR 444.00 | INR 429.00 | 786.02K |
| 2026-09-08 | INR 431.75 | -1.67% | INR 436.00 | INR 437.90 | INR 420.85 | 513.93K |
| 2026-09-07 | INR 439.10 | +7.31% | INR 413.00 | INR 454.00 | INR 409.00 | 4.90M |
| 2026-09-04 | INR 409.20 | +7.06% | INR 384.10 | INR 412.00 | INR 382.55 | 1.29M |
| 2026-09-03 | INR 382.20 | +0.03% | INR 384.00 | INR 392.80 | INR 380.15 | 434.95K |
| 2026-09-02 | INR 382.10 | +3.94% | INR 367.60 | INR 385.50 | INR 362.85 | 309.90K |
| 2026-09-01 | INR 367.60 | +1.03% | INR 363.00 | INR 373.00 | INR 360.75 | 222.65K |
| 2026-08-31 | INR 363.85 | -2.05% | INR 371.15 | INR 371.40 | INR 362.75 | 120.99K |
| 2026-08-28 | INR 371.45 | -1.21% | INR 377.00 | INR 379.15 | INR 371.00 | 116.41K |
| 2026-08-27 | INR 376.00 | +1.33% | INR 373.05 | INR 377.95 | INR 369.30 | 218.43K |
| 2026-08-26 | INR 371.05 | +0.42% | INR 369.50 | INR 373.85 | INR 369.00 | 106.59K |
| 2026-08-25 | INR 369.50 | -0.16% | INR 370.00 | INR 373.10 | INR 367.20 | 143.75K |
| 2026-08-24 | INR 370.10 | +0.39% | INR 368.00 | INR 376.20 | INR 364.80 | 276.34K |
| 2026-08-21 | INR 368.65 | -1.19% | INR 372.25 | INR 373.75 | INR 367.60 | 109.66K |
| 2026-08-20 | INR 373.10 | +0.04% | INR 376.00 | INR 376.50 | INR 370.80 | 302.63K |
| 2026-08-19 | INR 372.95 | +0.72% | INR 367.85 | INR 375.05 | INR 364.00 | 260.59K |
| 2026-08-18 | INR 370.30 | -1.11% | INR 374.00 | INR 378.70 | INR 369.00 | 218.69K |
| 2026-08-17 | INR 374.45 | +0.40% | INR 372.95 | INR 379.80 | INR 370.00 | 182.56K |
| 2026-08-14 | INR 372.95 | -1.21% | INR 377.50 | INR 381.40 | INR 372.10 | 128.67K |
| 2026-08-13 | INR 377.50 | +0.17% | INR 377.00 | INR 382.25 | INR 372.55 | 255.83K |
| 2026-08-12 | INR 376.85 | -1.06% | INR 381.00 | INR 381.55 | INR 375.00 | 266.07K |
| 2026-08-11 | INR 380.90 | -1.23% | INR 383.95 | INR 385.20 | INR 379.60 | 303.42K |
| 2026-08-10 | INR 385.65 | +3.78% | INR 389.75 | INR 389.75 | INR 377.35 | 554.72K |
| 2026-08-07 | INR 371.60 | -3.83% | INR 386.95 | INR 386.95 | INR 368.50 | 856.56K |
| 2026-08-06 | INR 386.40 | -7.05% | INR 388.50 | INR 397.70 | INR 382.00 | 2.21M |
| 2026-08-05 | INR 415.70 | -2.10% | INR 425.95 | INR 429.90 | INR 414.00 | 257.80K |
| 2026-08-04 | INR 424.60 | -1.24% | INR 433.00 | INR 433.00 | INR 422.30 | 323.00K |
| 2026-08-03 | INR 429.95 | +2.20% | INR 420.70 | INR 436.00 | INR 419.75 | 321.97K |
| 2026-07-31 | INR 420.70 | +0.77% | INR 416.00 | INR 431.70 | INR 416.00 | 258.61K |
| 2026-07-30 | INR 417.50 | -1.51% | INR 423.50 | INR 423.50 | INR 412.00 | 333.72K |
| 2026-07-29 | INR 423.90 | +1.23% | INR 418.75 | INR 426.85 | INR 418.50 | 239.54K |
| 2026-07-28 | INR 418.75 | -2.02% | INR 427.40 | INR 428.30 | INR 416.50 | 269.29K |
| 2026-07-27 | INR 427.40 | +0.54% | INR 430.00 | INR 434.40 | INR 423.90 | 647.99K |
| 2026-07-24 | INR 425.10 | +2.43% | INR 411.10 | INR 426.55 | INR 408.45 | 405.05K |
| 2026-07-23 | INR 415.00 | -2.30% | INR 424.75 | INR 426.95 | INR 414.20 | 369.74K |
| 2026-07-22 | INR 424.75 | -2.96% | INR 441.00 | INR 442.45 | INR 422.80 | 553.45K |
| 2026-07-21 | INR 437.70 | +0.84% | INR 434.95 | INR 441.95 | INR 432.00 | 428.29K |
| 2026-07-20 | INR 434.05 | -0.31% | INR 438.65 | INR 443.25 | INR 427.20 | 1.06M |
| 2026-07-17 | INR 435.40 | -0.13% | INR 439.00 | INR 442.80 | INR 422.25 | 642.37K |
| 2026-07-16 | INR 435.95 | -1.86% | INR 445.70 | INR 448.25 | INR 434.30 | 332.97K |
| 2026-07-15 | INR 444.20 | +0.83% | INR 445.00 | INR 455.90 | INR 440.35 | 712.04K |
| 2026-07-14 | INR 440.55 | -2.47% | INR 449.00 | INR 449.80 | INR 438.05 | 535.78K |
| 2026-07-13 | INR 451.70 | -3.54% | INR 469.40 | INR 486.00 | INR 448.55 | 3.31M |
| 2026-07-10 | INR 468.30 | +16.43% | INR 408.00 | INR 479.40 | INR 404.90 | 12.90M |
| 2026-07-09 | INR 402.20 | +1.31% | INR 398.95 | INR 409.10 | INR 397.65 | 277.33K |
| 2026-07-08 | INR 397.00 | -2.12% | INR 403.00 | INR 410.85 | INR 392.15 | 409.79K |
| 2026-07-07 | INR 405.60 | -0.64% | INR 410.20 | INR 412.15 | INR 401.00 | 284.67K |
| 2026-07-06 | INR 408.20 | -2.43% | INR 421.85 | INR 421.85 | INR 406.10 | 393.25K |
| 2026-07-03 | INR 418.35 | +0.35% | INR 418.25 | INR 428.00 | INR 415.20 | 688.77K |
| 2026-07-02 | INR 416.90 | +0.47% | INR 419.85 | INR 422.70 | INR 412.80 | 449.45K |
| 2026-07-01 | INR 414.95 | +1.65% | INR 412.60 | INR 417.95 | INR 410.00 | 625.75K |
| 2026-06-30 | INR 408.20 | -0.92% | INR 415.00 | INR 419.50 | INR 406.55 | 488.11K |
| 2026-06-29 | INR 412.00 | +3.35% | INR 398.65 | INR 423.40 | INR 397.05 | 2.08M |
| 2026-06-26 | INR 398.65 | 0.00% | INR 398.65 | INR 398.65 | INR 398.65 | 0 |
| 2026-06-25 | INR 398.65 | -1.04% | INR 405.50 | INR 407.50 | INR 396.35 | 666.91K |
| 2026-06-24 | INR 402.85 | +1.23% | INR 400.00 | INR 405.00 | INR 388.10 | 1.20M |
| 2026-06-23 | INR 397.95 | +1.82% | INR 398.00 | INR 403.35 | INR 390.75 | 2.04M |
| 2026-06-22 | INR 390.85 | +5.52% | INR 374.70 | INR 398.70 | INR 371.00 | 2.45M |
| 2026-06-19 | INR 370.40 | +0.23% | INR 369.00 | INR 380.00 | INR 366.70 | 1.04M |
| 2026-06-18 | INR 369.55 | -1.78% | INR 379.25 | INR 381.70 | INR 367.90 | 431.19K |
| 2026-06-17 | INR 376.25 | +3.01% | INR 368.00 | INR 393.80 | INR 366.90 | 2.18M |
| 2026-06-16 | INR 365.25 | +2.05% | INR 359.55 | INR 372.60 | INR 354.90 | 637.22K |
| 2026-06-15 | INR 357.90 | +3.56% | INR 349.75 | INR 363.40 | INR 349.70 | 322.16K |
| 2026-06-12 | INR 345.60 | +4.85% | INR 333.00 | INR 347.30 | INR 333.00 | 375.32K |
| 2026-06-11 | INR 329.60 | -2.09% | INR 334.60 | INR 340.40 | INR 327.30 | 254.90K |
| 2026-06-10 | INR 336.65 | -2.94% | INR 346.95 | INR 349.20 | INR 335.40 | 213.69K |
| 2026-06-09 | INR 346.85 | +1.78% | INR 345.00 | INR 348.15 | INR 336.90 | 180.51K |
| 2026-06-08 | INR 340.80 | -2.81% | INR 350.95 | INR 351.95 | INR 339.10 | 170.56K |
| 2026-06-05 | INR 350.65 | +0.54% | INR 353.05 | INR 359.50 | INR 346.50 | 228.18K |
| 2026-06-04 | INR 348.75 | -1.41% | INR 353.05 | INR 354.85 | INR 343.00 | 419.71K |
| 2026-06-03 | INR 353.75 | -1.79% | INR 361.50 | INR 363.25 | INR 351.65 | 230.81K |
| 2026-06-02 | INR 360.20 | +2.11% | INR 352.75 | INR 361.25 | INR 347.95 | 147.34K |
| 2026-06-01 | INR 352.75 | -2.57% | INR 367.20 | INR 368.90 | INR 351.00 | 238.85K |
| 2026-05-29 | INR 362.05 | -4.75% | INR 384.10 | INR 384.70 | INR 360.00 | 501.48K |