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

Currency In INR

IONEXCHANG.NS Historical Return

If you invested ₹1000 in Ion Exchange (India) Limited (IONEXCHANG.NS) since IPO date, it would be worth ₹2,119.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹810.65, while ₹1000 invested 1 year ago would be worth ₹831.64. This corresponds to total returns of 111.93%, -18.94%, -16.84%, respectively, with annualized returns of 18.16%, -6.75%, -16.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IONEXCHANG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	372.25	368.65	368.65	373.75	367.6	110,296
August 20, 2026	376	373.1	373.1	376.5	370.8	304,165
August 19, 2026	367.85	372.95	372.95	375.05	364	260,623
August 18, 2026	374	370.3	370.3	378.7	369	218,689
August 17, 2026	372.95	374.45	374.45	379.8	370	182,560
August 14, 2026	377.5	372.95	372.95	381.4	372.1	130,568
August 13, 2026	377	377.5	377.5	382.25	372.55	255,894
August 12, 2026	381	376.85	376.85	381.55	375	266,656
August 11, 2026	383.95	380.9	380.9	385.2	379.6	303,420
August 10, 2026	389.75	385.65	385.65	389.75	377.35	554,723
August 07, 2026	386.95	371.6	371.6	386.95	368.5	857,309
August 06, 2026	388.5	386.4	386.4	397.7	382	2.21M
August 05, 2026	425.95	415.7	415.7	429.9	414	257,925
August 04, 2026	433	424.6	424.6	433	422.3	323,510
August 03, 2026	420.7	429.95	429.95	436	419.75	322,031
July 31, 2026	416	420.7	420.7	431.7	416	258,765
July 30, 2026	423.5	417.5	417.5	423.5	412	333,715
July 29, 2026	418.75	423.9	423.9	426.85	418.5	239,761
July 28, 2026	427.4	418.75	418.75	428.3	416.5	269,288
July 27, 2026	430	427.4	427.4	434.4	423.9	647,993
July 24, 2026	411.1	425.1	425.1	426.55	408.45	405,046
July 23, 2026	424.75	415	415	426.95	414.2	369,742
July 22, 2026	441	424.75	424.75	442.45	422.8	553,452
July 21, 2026	434.95	437.7	437.7	441.95	432	428,289
July 20, 2026	438.65	434.05	434.05	443.25	427.2	1.06M
July 17, 2026	439	435.4	435.4	442.8	422.25	642,374
July 16, 2026	445.7	435.95	435.95	448.25	434.3	333,008
July 15, 2026	445	444.2	444.2	455.9	440.35	712,038
July 14, 2026	449	440.55	440.55	449.8	438.05	535,905
July 13, 2026	469.4	451.7	451.7	486	448.55	3.31M
July 10, 2026	408	468.3	468.3	479.4	404.9	12.9M
July 09, 2026	398.95	402.2	402.2	409.1	397.65	277,327
July 08, 2026	403	397	397	410.85	392.15	409,789
July 07, 2026	410.2	405.6	405.6	412.15	401	284,673
July 06, 2026	421.85	408.2	408.2	421.85	406.1	393,250
July 03, 2026	418.25	418.35	418.35	428	415.2	688,815
July 02, 2026	419.85	416.9	416.9	422.7	412.8	449,764
July 01, 2026	412.6	414.95	414.95	417.95	410	625,801
June 30, 2026	415	408.2	408.2	419.5	406.55	488,206
June 29, 2026	398.65	412	412	423.4	397.05	2.08M
June 25, 2026	405.5	398.65	398.65	407.5	396.35	666,905
June 24, 2026	400	402.85	402.85	405	388.1	1.2M
June 23, 2026	398	397.95	397.95	403.35	390.75	2.04M
June 22, 2026	374.7	390.85	390.85	398.7	371	2.45M
June 19, 2026	369	370.4	370.4	380	366.7	1.04M
June 18, 2026	379.25	369.55	369.55	381.7	367.9	431,202
June 17, 2026	368	376.25	376.25	393.8	366.9	2.18M
June 16, 2026	359.55	365.25	365.25	372.6	354.9	637,220
June 15, 2026	349.75	357.9	357.9	363.4	349.7	322,158
June 12, 2026	333	345.6	345.6	347.3	333	375,481
June 11, 2026	334.6	329.6	329.6	340.4	327.3	254,901
June 10, 2026	346.95	336.65	336.65	349.2	335.4	213,688
June 09, 2026	345	346.85	346.85	348.15	336.9	180,506
June 08, 2026	350.95	340.8	340.8	351.95	339.1	170,563
June 05, 2026	353.05	350.65	350.65	359.5	346.5	228,348
June 04, 2026	353.05	348.75	348.75	354.85	343	419,711
June 03, 2026	361.5	353.75	353.75	363.25	351.65	230,929
June 02, 2026	352.75	360.2	360.2	361.25	347.95	147,342
June 01, 2026	367.2	352.75	352.75	368.9	351	238,888
May 29, 2026	384.1	362.05	362.05	384.7	360	501,475