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 ₹2,645.59 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹899.39, while ₹1000 invested 1 year ago would be worth ₹824.41. This corresponds to total returns of 164.56%, -10.06%, -17.56%, respectively, with annualized returns of 24.8%, -3.47%, -17.56%.

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
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
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