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

360.20

+7.45(+2.11%)

Updated at June 02 03:30PM

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 ₹2,070.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹947, while ₹1000 invested 1 year ago would be worth ₹663.82. This corresponds to total returns of 107.07%, -5.3%, -33.62%, respectively, with annualized returns of 18.54%, -1.8%, -33.62%.

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
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
May 27, 2026	385	380.1	380.1	388.35	371.8	989,157
May 26, 2026	410	407.7	407.7	415	403.35	260,480
May 25, 2026	399.5	408.3	408.3	413.6	392.55	311,487
May 22, 2026	388.4	395.05	395.05	409.4	387.9	235,506
May 21, 2026	392.9	389.1	389.1	398.15	387.9	63,607
May 20, 2026	387.35	389.75	389.75	394.4	381.95	85,362
May 19, 2026	388	391.2	391.2	399	387.7	97,872
May 18, 2026	391	387.65	387.65	392	375	175,894
May 15, 2026	393	390.15	390.15	397.2	388.2	109,009
May 14, 2026	395.2	392.75	392.75	398.25	385.4	163,677
May 13, 2026	393.1	395.2	395.2	403.05	393.1	140,182
May 12, 2026	399.5	393.1	393.1	403.5	387.65	346,676
May 11, 2026	412	404.15	404.15	416.9	402	184,798
May 08, 2026	426.5	419.25	419.25	432.8	418	238,516
May 07, 2026	423.8	426.5	426.5	428.75	417.25	424,547
May 06, 2026	426.8	416.4	416.4	428.55	415	225,344
May 05, 2026	414.05	421.25	421.25	431.85	412.1	1.17M
May 04, 2026	400	411.65	411.65	414.4	396	377,769
April 30, 2026	397	396.4	396.4	402.8	394.5	166,491
April 29, 2026	401.5	397.3	397.3	403.4	393	177,558
April 28, 2026	412	399.35	399.35	413	397.9	247,998
April 27, 2026	397.3	408.4	408.4	413	395	232,090
April 24, 2026	407	397.35	397.35	407	395.25	135,880
April 23, 2026	409.75	404.35	404.35	414.5	402.5	146,763
April 22, 2026	409.7	409.75	409.75	413.1	400.75	252,517
April 21, 2026	396.55	406.75	406.75	409.95	389.1	370,425
April 20, 2026	404.5	396.55	396.55	405	394.95	168,679
April 17, 2026	401	400.75	400.75	411	398.2	273,892
April 16, 2026	404.7	396.75	396.75	404.8	391.8	184,734
April 15, 2026	390	400.05	400.05	406.8	390	373,212
April 13, 2026	368.7	383.9	383.9	391.8	360	295,861
April 10, 2026	376.6	378.1	378.1	384.5	372.15	234,014
April 09, 2026	369.75	370.6	370.6	377.6	363.7	161,968
April 08, 2026	358.95	367.45	367.45	371.1	351.6	226,808
April 07, 2026	343.5	349.45	349.45	353.4	342.6	185,579
April 06, 2026	347	345.6	345.6	349.65	339.6	259,524
April 02, 2026	334.95	347.5	347.5	351.7	325.85	285,371
April 01, 2026	336.95	337.3	337.3	339.8	326	143,107
March 30, 2026	327.2	320.35	320.35	334.55	317.2	287,518
March 27, 2026	341.2	333.25	333.25	345	330	445,494
March 25, 2026	331.4	345.75	345.75	347.65	331.4	268,537
March 24, 2026	328	331.15	331.15	335	321.2	276,108
March 23, 2026	337.05	317.25	317.25	337.05	312.7	364,618
March 20, 2026	-1	-1	338.05	-1	-1	0
March 19, 2026	334.8	341.95	341.95	346.2	333.15	221,556
March 18, 2026	329	339.35	339.35	342.5	329	212,297
March 17, 2026	342	328.9	328.9	342	328	352,073
March 16, 2026	340.5	340.75	340.75	344.8	332.7	282,816
March 13, 2026	352	337.8	337.8	355	336.1	249,637
March 12, 2026	371	355.7	355.7	371.05	353	290,492
March 11, 2026	363.6	369.55	369.55	393.7	361.05	3.22M
March 10, 2026	337.7	345.8	345.8	351	334.5	335,659
March 09, 2026	336.35	336.85	336.85	343.45	332.65	127,876
March 06, 2026	349.9	347	347	354.75	345	84,905
March 05, 2026	348	350.75	350.75	355.55	342.5	131,704
March 04, 2026	-1	-1	346.75	-1	-1	0
March 02, 2026	344.9	354.45	354.45	360.25	340.05	158,086
February 27, 2026	370	364.1	364.1	371	363.15	83,010