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

354.10

+4.25(+1.21%)

Updated at January 14 02:48PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026353349.85349.85357.55342.35192,447
January 12, 2026351346346352.5341240,303
January 09, 2026366354.5354.5366353.2154,226
January 08, 2026369.4368368372.6536596,776
January 07, 2026375.1368.8368.8375.85367.35112,467
January 06, 2026378.45375.1375.1378.45372.6116,683
January 05, 2026385378.65378.65385.45376.55115,538
January 02, 2026375.1386.55386.55388.5372.3173,359
January 01, 2026381.45373.55373.55383.1372.5594,761
December 31, 2025378.7380.6380.6384377.8126,473
December 30, 2025391381.6381.6398.5378.55490,438
December 29, 2025388390.55390.55392.95383.75322,025
December 26, 2025371383.5383.5393.3368.95882,740
December 24, 2025373.45368.8368.8377368.1138,385
December 23, 2025377.8371.6371.6377.9370167,191
December 22, 2025379375.95375.95379371.15220,636
December 19, 2025372.95373.85373.85380.95366.85346,643
December 18, 2025377370.9370.9377368.05266,032
December 17, 2025394.5378378394.5375.2595,278
December 16, 2025390396.5396.5416.53879.22M
December 15, 2025351.15382.2382.2387.05350.351.49M
December 12, 2025352.15351.15351.15354.95349.3575,031
December 11, 2025355352.15352.15356.1350.154,223
December 10, 2025360.4355.7355.7369.35354.7334,074
December 09, 2025335361.35361.35365330.95332,441
December 08, 2025338.35335335339.95331.4170,883
December 05, 2025341.15339.85339.85344337.486,822
December 04, 2025341.65341.15341.15342.75338.0571,387
December 03, 2025343.2341.65341.65347.4339.45108,257
December 02, 2025349.1341.4341.4349.75339.85174,519
December 01, 2025350.5349.9349.9354.8347.3108,054
November 28, 2025351.2350.5350.5355347.5108,037
November 27, 2025349349.85349.85355348.7119,041
November 26, 2025345.9348.55348.55354342.85130,727
November 25, 2025343.85345.9345.9352.85343.05138,483
November 24, 2025348346.95346.95353.25344155,317
November 21, 2025356346.05346.05356345138,798
November 19, 2025365.1361.4361.4365.1359.55150,472
November 18, 2025371.55364.45364.45371.55363.6599,066
November 17, 2025367.65371.55371.55377.75367.4166,061
November 14, 2025368367.55367.55371.7536599,675
November 13, 2025368.6368.25368.25377366.2128,367
November 12, 2025368.6368.6368.6372365.6140,579
November 11, 2025371.9368.35368.35375.7365.7142,652
November 10, 2025380371.65371.65381.5367.8163,445
November 07, 2025385.55380.15380.15393.3377.7122,902
November 06, 2025399.95385.55385.55400384.2150,798
November 04, 2025404.85396.4396.4406.7395.168,446
November 03, 2025400402.1402.1407.95397.45110,481
October 31, 2025405400.25400.25405395.386,155
October 30, 2025398401.85401.85405.2396.9581,982
October 29, 2025391.95398398401.95390.6105,308
October 28, 2025397.05391.8391.8399.1391.0575,964
October 27, 2025399.25397.35397.35402.7539680,011
October 24, 2025404399.25399.25404.55398.0550,779
October 23, 2025409403.95403.95409402.7100,689
October 21, 2025401.95406.4406.4409.9401.9548,471
October 20, 2025404.4401.3401.3407.9394.4147,265
October 17, 2025409402.25402.25409.1397.971,991
October 16, 2025394.1407.1407.1410394.1232,285
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved