NSE - Delayed Quote INR

Ion Exchange (India) Limited (IONEXCHANG.NS)

Compare
648.75
-0.75
(-0.12%)
At close: January 17 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025645.00652.90642.00648.75648.7572,266
Jan 16, 2025635.00654.00634.95649.50649.50128,893
Jan 15, 2025625.30640.50618.00634.00634.00192,645
Jan 14, 2025600.00629.35600.00625.35625.35150,648
Jan 13, 2025615.60629.60599.00607.50607.50493,684
Jan 10, 2025643.95645.40622.45629.60629.60211,673
Jan 9, 2025639.95654.20637.70644.70644.70368,329
Jan 8, 2025654.60655.00639.45643.35643.35122,184
Jan 7, 2025639.20654.80630.00650.10650.10259,833
Jan 6, 2025673.40673.85628.50633.85633.85313,838
Jan 3, 2025658.00674.80656.10663.60663.60216,083
Jan 2, 2025656.15663.80653.00658.15658.15103,731
Jan 1, 2025657.20664.20649.65654.35654.35146,144
Dec 31, 2024640.00664.50630.00657.20657.20250,914
Dec 30, 2024654.30655.00639.70640.65640.65123,909
Dec 27, 2024645.30658.00644.50651.75651.75155,482
Dec 26, 2024656.10659.40640.25642.50642.50133,876
Dec 24, 2024661.05668.75649.50650.95650.95132,664
Dec 23, 2024665.95670.20648.20663.90663.90282,587
Dec 20, 2024711.00714.25661.00662.80662.80434,578
Dec 19, 2024696.00720.00689.25711.40711.40311,464
Dec 18, 2024730.00730.00696.45707.50707.50416,293
Dec 17, 2024691.50738.50688.00723.80723.80902,464
Dec 16, 2024700.00715.00683.00694.10694.10235,744
Dec 13, 2024700.00703.70681.65696.70696.70340,533
Dec 12, 2024728.70732.10698.40703.00703.00411,089
Dec 11, 2024739.95744.20721.80725.95725.95496,096
Dec 10, 2024726.00739.50711.70729.15729.15600,745
Dec 9, 2024716.90731.20709.40719.30719.30387,809
Dec 6, 2024725.10727.70712.00715.40715.40353,996
Dec 5, 2024693.95730.00693.00722.70722.701,489,678
Dec 4, 2024692.35700.70680.05693.90693.90248,927
Dec 3, 2024693.85718.00686.05692.35692.35600,714
Dec 2, 2024667.40694.60654.15688.95688.95377,159
Nov 29, 2024645.05668.40641.80662.50662.50310,531
Nov 28, 2024648.00654.80643.05648.70648.70144,480
Nov 27, 2024643.20648.60638.00643.55643.55126,003
Nov 26, 2024628.45648.00628.45643.20643.20268,077
Nov 25, 2024635.95644.95625.00628.40628.40165,864
Nov 22, 2024633.00633.70625.00626.55626.55116,293
Nov 21, 2024640.30644.95628.50631.85631.85156,229
Nov 19, 2024640.00649.95632.30640.30640.30149,063
Nov 18, 2024647.95648.50626.45635.90635.90181,321
Nov 14, 2024631.00650.15627.10634.60634.60177,142
Nov 13, 2024642.90663.55621.20625.35625.35346,667
Nov 12, 2024646.00656.45634.70638.10638.10160,070
Nov 11, 2024670.55670.75644.00646.65646.65200,302
Nov 8, 2024687.00693.20668.05670.75670.75158,134
Nov 7, 2024706.95712.90685.05688.80688.80211,507
Nov 6, 2024694.55723.10692.40706.95706.95663,376
Nov 5, 2024680.00702.00671.45691.85691.85265,180
Nov 4, 2024690.50702.50675.00686.60686.60302,426
Nov 1, 2024705.05710.05688.05694.20694.20113,133
Oct 31, 2024667.85705.00667.80702.00702.00743,526
Oct 30, 2024654.55676.00654.55668.30668.30221,491
Oct 29, 2024637.00667.00634.15654.55654.55344,280
Oct 28, 2024636.95641.85613.55634.00634.00191,510
Oct 25, 2024638.00639.95615.55633.00633.00262,762
Oct 24, 2024646.50653.95635.55638.25638.25132,286
Oct 23, 2024638.10655.90623.00646.50646.50237,086
Oct 22, 2024661.60668.00632.55641.90641.90356,985
Oct 21, 2024678.95692.00650.50655.90655.90338,664
Oct 18, 2024660.00678.00647.70675.00675.00294,593
Oct 17, 2024670.00686.70658.50660.90660.90655,190
Oct 16, 2024643.85674.00642.00667.05667.05600,561
Oct 15, 2024643.85655.00639.40641.45641.45175,513
Oct 14, 2024636.00643.90633.60639.40639.40125,899
Oct 11, 2024643.50647.30630.15632.80632.80130,454
Oct 10, 2024634.90646.70632.10639.95639.95154,077
Oct 9, 2024634.50642.95630.25633.35633.35130,756
Oct 8, 2024621.00643.20612.10629.45629.45281,255
Oct 7, 2024647.35666.70608.90621.00621.00572,775
Oct 4, 2024618.00664.00605.40655.60655.601,109,381
Oct 3, 2024637.60645.00614.50621.05621.05314,685
Oct 1, 2024639.00648.00636.30640.25640.25162,283
Sep 30, 2024647.90650.50632.10638.45638.45224,929
Sep 27, 2024650.80656.00647.35649.40649.40150,273
Sep 26, 2024651.00656.00645.40650.60650.60172,175
Sep 25, 2024663.80664.90651.40654.55654.55181,475
Sep 24, 2024671.90672.80661.00663.35663.35208,928
Sep 23, 2024683.70684.90668.05670.05670.05220,726
Sep 20, 2024670.40684.95659.45678.95678.95455,651
Sep 19, 2024670.00709.15656.45666.55666.556,235,365
Sep 18, 2024656.00660.00644.35647.15647.15174,756
Sep 17, 2024660.75661.45651.50657.35657.35123,787
Sep 16, 2024678.90681.00651.10656.65656.65360,653
Sep 13, 2024668.90685.00658.00677.00677.00274,864
Sep 12, 2024669.00676.15657.75665.95665.95179,381
Sep 11, 2024680.00699.75658.65664.05664.05486,727
Sep 10, 2024676.60684.90672.50679.60679.60215,862
Sep 9, 2024677.00688.00666.05671.60671.60614,370
Sep 6, 2024668.00688.35662.00665.05665.05519,614
Sep 5, 2024663.00668.35656.00665.55665.55246,891
Sep 4, 2024646.95677.70645.00662.55662.55370,423
Sep 3, 2024 1.50 Dividend
Sep 3, 2024661.50668.00650.10651.95651.95218,301
Sep 2, 2024649.45678.20649.45663.05661.55319,073
Aug 30, 2024678.00679.00643.00648.95647.48443,324
Aug 29, 2024679.00681.45654.55672.60671.08370,336
Aug 28, 2024702.05706.85672.00677.20675.67497,209
Aug 27, 2024718.75722.90700.05702.95701.36287,894
Aug 26, 2024730.00742.45715.10718.50716.87462,173
Aug 23, 2024715.00733.00706.55720.55718.921,644,050
Aug 22, 2024700.00717.45680.00704.95703.36625,950
Aug 21, 2024693.00709.90685.40692.95691.38346,914
Aug 20, 2024700.00705.00686.15691.40689.84269,472
Aug 19, 2024670.80714.00661.00694.85693.28787,645
Aug 16, 2024656.80674.00652.65666.15664.64234,472
Aug 14, 2024666.90668.30648.65652.60651.12192,791
Aug 13, 2024678.00694.60657.60664.15662.65223,364
Aug 12, 2024673.35695.00640.00682.00680.46430,119
Aug 9, 2024678.80688.00665.75674.15672.62380,821
Aug 8, 2024700.00700.00663.00668.05666.54450,886
Aug 7, 2024683.00688.00668.95683.30681.75294,655
Aug 6, 2024674.95694.95660.10664.10662.60582,092
Aug 5, 2024677.00698.00652.70660.45658.96765,899
Aug 2, 2024701.80710.00691.00706.95705.35392,015
Aug 1, 2024701.40719.00696.40709.00707.40801,544
Jul 31, 2024708.70713.40693.00695.50693.93467,368
Jul 30, 2024734.80736.40704.20707.50705.90454,996
Jul 29, 2024728.20746.85723.50732.15730.49838,148
Jul 26, 2024668.90768.40666.80717.80716.184,050,252
Jul 25, 2024680.00687.20660.10663.95662.45360,479
Jul 24, 2024618.05697.90618.00684.70683.151,669,103
Jul 23, 2024631.80644.90587.80618.00616.60555,756
Jul 22, 2024618.00655.00611.15627.30625.88418,660
Jul 19, 2024638.10641.70618.60622.60621.19325,808
Jul 18, 2024649.00656.90635.15638.95637.50263,990
Jul 16, 2024659.50666.95635.10644.30642.84261,898
Jul 15, 2024670.00672.85644.90656.85655.36525,621
Jul 12, 2024685.00690.00665.00670.15668.63375,620
Jul 11, 2024664.05710.00664.05681.45679.911,444,006
Jul 10, 2024638.00689.50630.50661.40659.901,330,649
Jul 9, 2024644.40659.00633.05641.10639.65283,642
Jul 8, 2024660.00660.05635.00644.35642.89247,559
Jul 5, 2024661.90665.00648.00653.65652.17310,128
Jul 4, 2024652.85670.00639.15659.95658.46636,788
Jul 3, 2024638.80655.00628.05652.85651.37712,043
Jul 2, 2024668.00668.40628.60632.45631.021,202,446
Jul 1, 2024587.80686.70585.05663.45661.956,536,839
Jun 28, 2024577.00590.75568.65574.50573.201,071,030
Jun 27, 2024546.00575.00544.05570.40569.111,861,932
Jun 26, 2024504.40554.70503.05542.05540.822,245,480
Jun 25, 2024513.00515.50499.15501.35500.22165,060
Jun 24, 2024510.00515.30508.00510.20509.05124,433
Jun 21, 2024516.95516.95508.00512.50511.34142,232
Jun 20, 2024514.90519.90510.95514.65513.49169,222
Jun 19, 2024528.00528.00508.95512.30511.14335,187
Jun 18, 2024536.00542.00522.15525.75524.56336,553
Jun 14, 2024521.80541.90518.15536.00534.79710,719
Jun 13, 2024530.05533.05516.00518.20517.03195,747
Jun 12, 2024538.00540.00526.05527.75526.56125,199
Jun 11, 2024529.90543.25521.90532.90531.69261,375
Jun 10, 2024504.75534.80501.10527.00525.81249,560
Jun 7, 2024497.95508.00495.70501.05499.92142,343
Jun 6, 2024486.50503.50486.10497.65496.52199,808
Jun 5, 2024494.60503.40462.50481.65480.56219,468
Jun 4, 2024508.00516.85406.95486.20485.10493,157
Jun 3, 2024527.00537.45505.60508.65507.50197,777
May 31, 2024509.00525.25503.00510.10508.95323,766
May 30, 2024508.00535.85487.00508.80507.65633,884
May 29, 2024534.70540.60521.70524.15522.96152,985
May 28, 2024560.10563.00533.05537.10535.88267,722
May 27, 2024528.35561.90526.05555.00553.74441,630
May 24, 2024542.00548.60524.00528.55527.35143,528
May 23, 2024520.70548.00520.70541.25540.03215,808
May 22, 2024528.80534.10518.75520.70519.52267,016
May 21, 2024522.00537.55514.10525.35524.16174,809
May 17, 2024527.30536.35524.85529.50528.30151,647
May 16, 2024519.95537.75518.70524.55523.36144,819
May 15, 2024533.80537.45445.00521.65520.47207,983
May 14, 2024514.80540.00514.05533.75532.54204,893
May 13, 2024520.45529.55507.25510.80509.64242,244
May 10, 2024518.05524.00509.25518.95517.7899,602
May 9, 2024532.05540.00508.10518.05516.88204,493
May 8, 2024527.10538.20522.75528.10526.9187,377
May 7, 2024545.10547.75524.25529.00527.80143,376
May 6, 2024557.80560.40543.00545.10543.87158,981
May 3, 2024562.95566.45551.00556.45555.19103,239
May 2, 2024570.70575.65557.10559.05557.79184,056
Apr 30, 2024559.00574.95557.05567.90566.62372,429
Apr 29, 2024552.80561.00550.00557.15555.89132,655
Apr 26, 2024557.15561.80542.25547.70546.46180,873
Apr 25, 2024549.45562.00546.20557.15555.89218,068
Apr 24, 2024560.00562.05545.00548.00546.76144,181
Apr 23, 2024571.90572.40552.40555.00553.74200,962
Apr 22, 2024552.00571.70546.35566.45565.17307,997
Apr 19, 2024552.00553.40535.00541.30540.081,338,464
Apr 18, 2024573.85584.45554.25558.95557.69345,574
Apr 16, 2024563.75580.90554.50571.65570.36557,249
Apr 15, 2024560.95575.00542.10564.85563.57638,878
Apr 12, 2024528.25572.70524.50562.60561.33780,958
Apr 10, 2024531.40536.00521.00523.05521.87109,157
Apr 9, 2024547.80551.45528.70531.40530.20155,217
Apr 8, 2024540.90554.65539.15541.90540.67211,389
Apr 5, 2024539.50542.10531.35536.10534.8999,751
Apr 4, 2024536.50546.80533.00539.05537.83253,038
Apr 3, 2024528.70541.00527.00530.40529.20232,769
Apr 2, 2024521.70538.00511.00528.80527.60543,192
Apr 1, 2024514.05524.50513.70518.20517.03257,042
Mar 28, 2024492.65511.00490.80506.65505.50346,163
Mar 27, 2024480.95494.00470.25491.65490.54360,961
Mar 26, 2024484.35491.15476.05480.55479.46197,338
Mar 22, 2024494.05508.15484.45490.25489.14352,640
Mar 21, 2024465.00517.00465.00494.45493.33763,799
Mar 20, 2024452.55469.00448.00461.35460.31275,899
Mar 19, 2024450.00462.00440.25445.90444.89322,404
Mar 18, 2024442.00449.00436.25443.20442.20221,622
Mar 15, 2024447.00450.30434.35440.25439.25186,773
Mar 14, 2024440.25451.15436.65443.20442.20195,443
Mar 13, 2024461.50462.45440.90446.45445.44334,601
Mar 12, 2024450.35467.90440.80457.60456.56479,339
Mar 11, 2024476.40478.40444.20448.70447.68453,159
Mar 7, 2024489.00489.90472.00474.10473.03183,955
Mar 6, 2024498.75498.90473.05486.60485.50261,202
Mar 5, 2024483.00501.00468.45491.55490.44349,432
Mar 4, 2024494.45498.80482.00484.50483.40206,663
Mar 1, 2024488.95498.40482.35484.55483.45106,611
Feb 29, 2024482.55489.45479.10484.50483.40132,019
Feb 28, 2024491.35493.95478.20481.35480.26107,415
Feb 27, 2024496.00499.95485.10489.25488.14125,434
Feb 26, 2024503.00511.40495.25498.05496.92127,000
Feb 23, 2024506.50513.50500.60507.85506.70105,354
Feb 22, 2024507.30513.15499.50503.45502.31136,687
Feb 21, 2024514.20520.00496.90510.25509.10305,016
Feb 20, 2024493.55514.90493.55512.25511.09424,837
Feb 19, 2024490.05497.65488.40493.50492.38160,342
Feb 16, 2024485.00501.90483.00486.90485.80343,541
Feb 15, 2024494.80502.35480.00483.40482.31170,638
Feb 14, 2024485.05503.00483.00491.35490.24122,495
Feb 13, 2024486.95503.90469.10496.25495.13218,991
Feb 12, 2024507.00510.40478.65485.60484.50224,011
Feb 9, 2024518.70520.95501.50505.15504.01151,159
Feb 8, 2024517.95525.50511.95515.85514.68141,314
Feb 7, 2024530.00530.00514.55517.55516.38232,078
Feb 6, 2024509.80523.00505.10519.05517.88195,469
Feb 5, 2024515.10524.80501.00503.30502.16411,137
Feb 2, 2024531.40535.00515.85528.25527.05265,975
Feb 1, 2024516.50534.90516.50523.40522.22761,062
Jan 31, 2024503.95516.95496.05510.20509.05319,928
Jan 30, 2024515.00518.80492.05496.05494.93450,326
Jan 29, 2024540.00540.00513.00515.25514.08450,950
Jan 25, 2024545.20554.90542.00550.00548.76141,836
Jan 24, 2024541.80556.40528.05544.30543.07258,973
Jan 23, 2024562.00565.90532.00537.80536.58142,491
Jan 19, 2024572.10576.95562.50569.00567.71487,980
Jan 18, 2024574.45579.00555.55571.05569.76193,560
Jan 17, 2024551.10578.00548.60574.45573.15499,704