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

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
Jul 14, 2025
542.30
569.20
540.60
560.35
560.35
+2.84%
8,898
0.62
Jul 11, 2025
520.05
549.00
520.05
544.85
544.85
+0.54%
14,600
1.03
Jul 10, 2025
554.90
554.90
540.70
541.90
541.90
-0.08%
2,562
0.18
Jul 09, 2025
549.00
549.00
541.00
542.35
542.35
-0.42%
5,364
0.35
Jul 08, 2025
549.90
551.70
540.70
544.65
544.65
-0.53%
3,487
0.22
Jul 07, 2025
550.05
550.05
539.10
547.55
547.55
+0.76%
2,782
0.18
Jul 04, 2025
544.25
550.95
542.15
543.40
543.40
-0.34%
4,562
0.29
Jul 03, 2025
545.00
549.90
539.90
545.25
545.25
+0.30%
10,479
0.66
Jul 02, 2025
545.95
548.00
540.00
543.60
543.60
+0.30%
6,121
0.38
Jul 01, 2025
543.50
546.95
536.10
541.95
541.95
-0.24%
13,978
0.85
Jun 30, 2025
534.45
545.90
534.45
543.25
543.25
+1.53%
6,993
0.41
Jun 27, 2025
532.20
539.45
531.05
535.05
535.05
+0.73%
12,082
0.71
Jun 26, 2025
541.95
543.65
530.00
531.15
531.15
-0.34%
13,072
0.73
Jun 25, 2025
522.05
542.50
522.05
532.95
532.95
+2.27%
18,973
1.05
Jun 24, 2025
532.00
533.15
519.25
521.10
521.10
-0.50%
6,940
0.38
Jun 23, 2025
472.65
531.95
472.65
523.70
523.70
+2.06%
17,749
0.97
Jun 20, 2025
508.75
525.00
508.05
513.15
513.15
+0.13%
14,692
0.80
Jun 19, 2025
520.05
535.00
507.35
512.50
512.50
-2.68%
4,849
0.26
Jun 18, 2025
534.55
541.40
525.00
526.60
526.60
-1.83%
12,805
0.68
Jun 17, 2025
541.05
551.95
531.65
536.40
536.40
-0.86%
8,976
0.47
Jun 16, 2025
536.35
548.75
536.20
541.05
541.05
-0.99%
3,337
0.17
Jun 13, 2025
533.95
551.00
533.95
546.45
546.45
-0.35%
7,922
0.40
Jun 12, 2025
554.85
556.90
542.85
548.35
548.35
-0.32%
15,472
0.80
Jun 11, 2025
555.60
565.00
548.00
550.10
550.10
-0.50%
5,316
0.27
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
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