tiprankstipranks
Trending News
More News >
Ion Exchange (India) Ltd. (IN:IONEXCHANG)
:IONEXCHANG
India Market

Ion Exchange (India) Ltd. (IONEXCHANG) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
554.60
555.80
546.05
552.85
552.85
+0.89%
6,964
0.35
Jun 09, 2025
543.65
549.55
539.80
547.95
547.95
+0.38%
14,456
0.72
Jun 06, 2025
545.85
550.75
540.00
545.85
545.85
+0.50%
5,558
0.27
Jun 05, 2025
554.05
564.30
542.10
543.15
543.15
-2.06%
24,607
1.20
Jun 04, 2025
536.00
561.45
536.00
554.60
554.60
+2.43%
8,438
0.41
Jun 03, 2025
568.65
568.65
540.10
541.45
541.45
-0.51%
6,129
0.29
Jun 02, 2025
525.20
552.00
525.20
544.20
544.20
+0.04%
7,393
0.35
May 30, 2025
550.45
554.40
543.00
544.00
544.00
-0.82%
3,788
0.18
May 29, 2025
560.00
563.65
543.05
548.50
548.50
-3.20%
31,765
1.52
May 28, 2025
557.45
569.00
557.45
566.65
566.65
+0.68%
12,233
0.58
May 27, 2025
573.00
573.00
560.05
562.85
562.85
+0.03%
13,375
0.63
May 26, 2025
560.85
575.00
521.20
562.70
562.70
-1.17%
34,290
1.64
May 23, 2025
571.95
578.80
564.55
569.35
569.35
+0.38%
19,607
0.94
May 22, 2025
560.05
568.85
558.20
567.20
567.20
+0.86%
9,823
0.47
May 21, 2025
556.00
569.60
552.25
562.35
562.35
+0.39%
64,767
3.21
May 20, 2025
563.05
574.00
558.10
560.15
560.15
-0.52%
5,710
0.28
May 19, 2025
567.40
579.00
559.65
563.05
563.05
+0.81%
37,145
1.84
May 16, 2025
557.05
564.65
556.40
558.55
558.55
+0.42%
16,568
0.83
May 15, 2025
553.85
564.90
552.00
556.20
556.20
+0.32%
6,823
0.34
May 14, 2025
546.05
560.90
543.05
554.40
554.40
+1.08%
23,957
1.21
May 13, 2025
545.80
549.00
536.00
548.45
548.45
+2.53%
7,441
0.37
May 12, 2025
530.00
545.85
530.00
534.90
534.90
+4.17%
30,206
1.52
May 09, 2025
470.25
517.00
470.25
513.50
513.50
+0.54%
19,892
1.00
May 08, 2025
505.00
525.90
505.00
510.75
510.75
+1.10%
34,723
1.77
May 07, 2025
465.05
507.05
465.05
505.20
505.20
+1.66%
16,807
0.85
May 06, 2025
507.00
509.60
494.00
496.95
496.95
-2.22%
4,366
0.22
May 05, 2025
513.75
516.05
507.00
508.25
508.25
-1.04%
6,909
0.33
May 02, 2025
475.60
518.80
475.60
513.60
513.60
+2.70%
25,277
1.21
Apr 30, 2025
525.00
525.00
492.80
500.10
500.10
-3.39%
7,802
0.37
Apr 29, 2025
524.95
526.45
515.25
517.65
517.65
+0.11%
7,908
0.37
Apr 28, 2025
515.65
526.95
511.75
517.10
517.10
-1.78%
18,493
0.88
Apr 25, 2025
529.95
532.00
508.60
526.45
526.45
-0.37%
20,163
0.96
Apr 24, 2025
541.20
541.20
527.20
528.40
528.40
-0.22%
6,376
0.30
Apr 23, 2025
540.55
540.55
522.85
529.55
529.55
-0.33%
11,368
0.54
Apr 22, 2025
526.50
539.00
517.00
531.30
531.30
+1.98%
9,115
0.44
Apr 21, 2025
510.00
528.00
509.35
521.00
521.00
+0.80%
23,372
1.11
Apr 17, 2025
517.80
522.20
511.00
516.85
516.85
-0.33%
22,915
1.10
Apr 16, 2025
517.95
525.55
513.65
518.55
518.55
+1.53%
43,300
2.13
Apr 15, 2025
493.95
514.30
488.50
510.75
510.75
+5.88%
15,636
0.77
Apr 11, 2025
479.35
485.65
472.55
482.40
482.40
+4.13%
9,099
0.45
Apr 09, 2025
469.30
469.30
460.00
463.25
463.25
-0.90%
3,307
0.16
Apr 08, 2025
482.00
485.00
466.45
467.45
467.45
-1.63%
12,155
0.59
Apr 07, 2025
401.05
478.00
401.05
475.20
475.20
+2.35%
72,943
3.67
Apr 04, 2025
489.90
489.90
461.45
464.30
464.30
-3.61%
9,514
0.48
Apr 03, 2025
477.70
484.25
469.20
481.70
481.70
+1.65%
8,494
0.43
Apr 02, 2025
480.30
480.30
465.00
473.90
473.90
+0.53%
9,627
0.48
Apr 01, 2025
462.95
479.50
462.95
471.40
471.40
+0.42%
20,469
1.02
Mar 28, 2025
475.00
482.70
464.00
469.45
469.45
-0.37%
20,672
1.05
Mar 27, 2025
455.40
474.95
455.40
471.20
471.20
+2.01%
29,270
1.49
Mar 26, 2025
482.00
482.00
460.00
461.90
461.90
-3.61%
40,646
2.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis