Ion Exchange (India) Limited (IONEXCHANG.NS) NSE

401.30

-0.95(-0.24%)

Updated at October 20 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025409402.25402.25409.1397.971,991
October 16, 2025394.1407.1407.1410394.1232,285
October 15, 2025389394.1394.1398.25384.5171,969
October 14, 2025398.25389.5389.5398.25386145,329
October 13, 2025398.25396.7396.7400.5539389,558
October 10, 2025402.35399.6399.6402.35397.1104,312
October 09, 2025393398.45398.45400391.75163,618
October 08, 2025399.55391.6391.6401.6390153,499
October 07, 2025404.95399.55399.55407.7398.05195,111
October 06, 2025415.95403.8403.8416.6402.5156,036
October 03, 2025406.8410.75410.75413.65405.794,458
October 01, 2025404.85406.8406.8413.15404.25145,190
September 30, 2025410403.7403.7411.05400271,107
September 29, 2025412405405415.8399.5169,532
September 26, 2025420.2406.5406.5420.2405.25219,038
September 25, 2025420.1411.75411.75423411131,328
September 24, 2025423.5421.35421.35426.25420.0574,691
September 23, 2025430424.9424.9431422.6121,867
September 22, 2025425429.4429.4436.9420.7297,171
September 19, 2025423.8424.55424.55426420.55296,064
September 18, 2025423.8421.6421.6428420170,437
September 17, 2025428423.25423.25432.8422.05174,846
September 16, 2025426.25426.55426.55432.45421.9184,684
September 15, 2025414.9428.35428.35431413.3305,364
September 12, 2025419.9413.3413.3421.85412.1194,712
September 11, 2025420417.4417.4420.8411.65309,939
September 10, 2025416.25413.65413.65422.95411.85179,979
September 09, 2025421.15410.15410.15422.7408.35155,323
September 08, 2025419.2417.4417.4423.9416.05114,906
September 05, 2025417.55417.25417.25421.35412.1152,770
September 04, 2025421.9417.45417.45426416.25201,115
September 03, 2025418.9418.25418.25426.9416205,296
September 02, 2025424.55418.85418.85428.8415317,601
September 01, 2025419.55424.1422.6429.75418.05125,282
August 29, 2025422.9417.45417.45425416.2136,761
August 28, 2025431.9422.5422.5433.95420.15181,543
August 26, 2025449.45431.9431.9449.45430149,253
August 25, 2025444.9448.45448.45459.35444.9226,377
August 22, 2025452.05444.85444.85453.85443.271,969
August 21, 2025449.9451.75451.75461.5446.8164,650
August 20, 2025445.35446.7446.7449.75443.7119,108
August 19, 2025430.05443.3443.3446429.9262,150
August 18, 2025431.05427.9427.9437.35427165,248
August 14, 2025435431.15431.15439.243092,088
August 13, 2025439.65435435445.8433.45151,086
August 12, 2025445.15439.65439.65452.643796,289
August 11, 2025455448.4448.4459446.6599,219
August 08, 2025460.75451.55451.55460.75449.1580,786
August 07, 2025448457.85457.85459.95445.8194,508
August 06, 2025461451.6451.6464451100,071
August 05, 2025464.95461.1461.1469.75459.479,348
August 04, 2025459.95465.05465.05467.55452113,112
August 01, 2025466.55456.8456.8469.3453.1188,639
July 31, 2025464.5465.2465.2473.9463.5212,208
July 30, 2025461.8476.9476.9481.9459.75412,947
July 29, 2025459.05459.75459.75465455.35177,610
July 28, 2025461460460469.5458185,688
July 25, 2025476.75466.3466.3478462293,723
July 24, 2025484.2476.65476.65489475348,868
July 23, 2025520.6487.25487.255304752.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved