Want to see IN:IONEXCHANG full AI Analyst Report?
Ion Exchange (India) Ltd. (IONEXCHANG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 349.80 | 349.80 | 336.15 | 338.25 | 338.25 | -2.51% | 6,363 | 0.24 |
| Oct 29, 2026 | 346.85 | 354.75 | 339.60 | 346.95 | 346.95 | +1.09% | 13,263 | 0.50 |
| Oct 28, 2026 | 347.05 | 347.50 | 339.60 | 343.20 | 343.20 | -0.22% | 8,339 | 0.31 |
| Oct 27, 2026 | 333.05 | 347.20 | 333.00 | 343.95 | 343.95 | +3.33% | 14,447 | 0.54 |
| Oct 26, 2026 | 333.05 | 338.05 | 327.60 | 332.85 | 332.85 | -1.55% | 12,076 | 0.45 |
| Oct 23, 2026 | 351.00 | 351.00 | 332.70 | 338.10 | 338.10 | -2.82% | 19,604 | 0.73 |
| Oct 22, 2026 | 342.15 | 355.15 | 342.15 | 347.90 | 347.90 | -1.04% | 7,238 | 0.26 |
| Oct 21, 2026 | 367.95 | 367.95 | 349.50 | 351.55 | 351.55 | -4.46% | 14,020 | 0.51 |
| Oct 20, 2026 | 367.95 | 378.00 | 365.00 | 367.95 | 367.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 378.00 | 378.00 | 365.00 | 367.95 | 367.95 | -2.45% | 8,133 | 0.28 |
| Oct 16, 2026 | 385.00 | 385.00 | 374.60 | 377.20 | 377.20 | -0.07% | 8,034 | 0.28 |
| Oct 15, 2026 | 380.95 | 390.00 | 376.85 | 377.45 | 377.45 | -2.88% | 10,075 | 0.33 |
| Oct 14, 2026 | 389.95 | 393.55 | 383.70 | 388.65 | 388.65 | +0.66% | 7,358 | 0.23 |
| Oct 13, 2026 | 383.60 | 388.80 | 379.90 | 386.10 | 386.10 | -0.27% | 6,118 | 0.19 |
| Oct 12, 2026 | 388.40 | 395.70 | 385.35 | 387.15 | 387.15 | -0.91% | 6,111 | 0.19 |
| Oct 09, 2026 | 394.00 | 394.00 | 383.90 | 390.70 | 390.70 | -0.28% | 7,903 | 0.24 |
| Oct 08, 2026 | 401.15 | 401.15 | 388.05 | 391.80 | 391.80 | -2.72% | 13,442 | 0.36 |
| Oct 07, 2026 | 424.00 | 424.00 | 402.00 | 402.75 | 402.75 | -1.58% | 9,271 | 0.18 |
| Oct 06, 2026 | 398.95 | 410.40 | 398.95 | 409.20 | 409.20 | +1.84% | 4,590 | 0.09 |
| Oct 05, 2026 | 405.00 | 409.45 | 398.55 | 401.80 | 401.80 | -1.16% | 7,775 | 0.15 |
| Oct 02, 2026 | 406.50 | 413.80 | 394.40 | 406.50 | 406.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 413.80 | 413.80 | 394.40 | 406.50 | 406.50 | -1.12% | 13,511 | 0.25 |
| Sep 30, 2026 | 416.00 | 416.00 | 404.00 | 411.10 | 411.10 | +0.21% | 9,187 | 0.17 |
| Sep 29, 2026 | 421.35 | 423.80 | 407.80 | 410.25 | 410.25 | -2.89% | 8,108 | 0.15 |
| Sep 28, 2026 | 422.25 | 424.95 | 411.65 | 422.45 | 422.45 | +0.73% | 9,418 | 0.17 |
| Sep 25, 2026 | 418.75 | 426.00 | 416.70 | 419.40 | 419.40 | -0.29% | 15,834 | 0.28 |
| Sep 24, 2026 | 430.10 | 430.10 | 417.00 | 420.60 | 420.60 | -2.14% | 9,424 | 0.16 |
| Sep 23, 2026 | 429.75 | 437.95 | 428.65 | 429.80 | 429.80 | -0.13% | 10,480 | 0.18 |
| Sep 22, 2026 | 430.60 | 442.15 | 425.00 | 430.35 | 430.35 | -0.37% | 13,159 | 0.23 |
| Sep 21, 2026 | 440.60 | 445.00 | 431.00 | 431.95 | 431.95 | -2.35% | 19,149 | 0.33 |
| Sep 18, 2026 | 427.35 | 446.70 | 424.05 | 442.35 | 442.35 | +4.32% | 23,707 | 0.40 |
| Sep 17, 2026 | 429.10 | 435.55 | 421.00 | 424.05 | 424.05 | -0.50% | 11,806 | 0.19 |
| Sep 16, 2026 | 436.05 | 436.05 | 416.60 | 426.20 | 426.20 | -1.24% | 14,812 | 0.23 |
| Sep 15, 2026 | 447.25 | 452.20 | 429.75 | 431.55 | 431.55 | -3.17% | 23,319 | 0.37 |
| Sep 14, 2026 | 445.70 | 460.80 | 427.30 | 445.70 | 445.70 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 428.00 | 460.80 | 427.30 | 445.70 | 445.70 | +2.45% | 66,100 | 1.01 |
| Sep 10, 2026 | 434.65 | 448.80 | 433.35 | 435.05 | 435.05 | -0.80% | 38,842 | 0.60 |
| Sep 09, 2026 | 435.00 | 443.60 | 428.40 | 438.55 | 438.55 | +1.78% | 89,137 | 1.39 |
| Sep 08, 2026 | 436.20 | 438.25 | 421.00 | 430.90 | 430.90 | -1.73% | 38,197 | 0.60 |
| Sep 07, 2026 | 409.50 | 453.50 | 409.45 | 438.50 | 438.50 | +7.09% | 304,972 | 5.17 |
| Sep 04, 2026 | 382.20 | 412.00 | 382.20 | 409.45 | 409.45 | +7.00% | 123,878 | 2.17 |
| Sep 03, 2026 | 385.45 | 392.65 | 380.20 | 382.65 | 382.65 | +0.55% | 24,631 | 0.43 |
| Sep 02, 2026 | 364.10 | 386.05 | 363.00 | 380.55 | 380.55 | +3.48% | 29,853 | 0.53 |
| Sep 01, 2026 | 362.05 | 373.35 | 360.40 | 367.75 | 367.75 | +1.03% | 12,925 | 0.23 |
| Aug 31, 2026 | 371.00 | 371.00 | 363.00 | 364.00 | 364.00 | -1.69% | 16,618 | 0.29 |
| Aug 28, 2026 | 379.95 | 379.95 | 371.00 | 371.50 | 370.25 | -1.10% | 6,918 | 0.12 |
| Aug 27, 2026 | 375.40 | 377.40 | 369.30 | 375.65 | 374.39 | +1.19% | 12,123 | 0.21 |
| Aug 26, 2026 | 373.90 | 373.90 | 369.20 | 371.25 | 370.00 | +0.47% | 7,179 | 0.13 |
| Aug 25, 2026 | 367.10 | 373.05 | 367.10 | 369.50 | 368.26 | -0.26% | 8,691 | 0.15 |
| Aug 24, 2026 | 375.80 | 375.95 | 365.25 | 370.45 | 369.20 | +0.56% | 9,635 | 0.17 |