Stock listing
NSE:IONEXCHANG Ion Exchange (India) Ltd. Share Price
Home listing (NSE) of Ion Exchange (India) Ltd.
Follow Ion Exchange (India) Ltd. into a list and get an email when it puts out news.
Share price · NSE:IONEXCHANG
₹367.90 INR -9.60 (-2.5%)
Close on Oct 19, 2026
- Day range
- ₹363.35 – ₹377.50 INROct 19, 2026
- Volume
- 161,552 sharesOct 19, 2026
- Market value
- ₹51.51B INRAt the close on Oct 19, 2026 · price × 140.0M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:IONEXCHANG · Home | ₹367.90 INR | -9.60 (-2.5%) | 161,552 | ₹377.50 | ₹377.50 | ₹363.35 | ₹377.50 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:IONEXCHANG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹367.90 | -9.60 | -2.5% | ₹377.50 | ₹377.50 | ₹363.35 | 161,552 | |
| ₹377.50 | -0.20 | -0.1% | ₹378.05 | ₹380.25 | ₹374.15 | 135,980 | |
| ₹377.70 | -10.05 | -2.6% | ₹389.95 | ₹390.65 | ₹377.00 | 160,515 | |
| ₹387.75 | +0.60 | +0.2% | ₹389.75 | ₹393.35 | ₹383.85 | 113,382 | |
| ₹387.15 | +0.35 | +0.1% | ₹386.90 | ₹391.00 | ₹380.00 | 103,073 | |
| ₹386.80 | -3.95 | -1.0% | ₹388.00 | ₹403.40 | ₹383.45 | 159,727 | |
| ₹390.75 | -1.40 | -0.4% | ₹392.15 | ₹394.10 | ₹383.60 | 121,644 | |
| ₹392.15 | -10.25 | -2.5% | ₹402.00 | ₹402.00 | ₹388.30 | 209,927 | |
| ₹402.40 | -6.80 | -1.7% | ₹411.00 | ₹415.00 | ₹401.00 | 251,291 | |
| ₹409.20 | +7.45 | +1.9% | ₹402.85 | ₹411.00 | ₹399.65 | 113,442 | |
| ₹401.75 | -4.65 | -1.1% | ₹405.05 | ₹410.00 | ₹397.10 | 203,327 | |
| ₹406.40 | 0.00 | 0.0% | ₹406.40 | ₹406.40 | ₹406.40 | 0 | |
| ₹406.40 | -4.75 | -1.2% | ₹413.50 | ₹413.50 | ₹393.95 | 219,266 | |
| ₹411.15 | +0.95 | +0.2% | ₹411.90 | ₹414.50 | ₹403.60 | 230,496 | |
| ₹410.20 | -12.70 | -3.0% | ₹420.40 | ₹424.05 | ₹406.35 | 190,265 | |
| ₹422.90 | +2.75 | +0.7% | ₹419.85 | ₹425.90 | ₹411.75 | 239,259 | |
| ₹420.15 | -0.40 | -0.1% | ₹424.50 | ₹425.70 | ₹416.30 | 108,351 | |
| ₹420.55 | -9.55 | -2.2% | ₹427.10 | ₹427.45 | ₹417.25 | 141,310 | |
| ₹430.10 | +0.30 | +0.1% | ₹430.05 | ₹438.90 | ₹428.65 | 117,980 | |
| ₹429.80 | -2.45 | -0.6% | ₹432.25 | ₹442.95 | ₹422.90 | 197,060 | |
| ₹432.25 | -10.05 | -2.3% | ₹441.15 | ₹446.05 | ₹430.10 | 202,622 | |
| ₹442.30 | +17.95 | +4.2% | ₹424.35 | ₹446.80 | ₹423.25 | 491,666 | |
| ₹424.35 | -1.90 | -0.4% | ₹424.75 | ₹435.70 | ₹420.85 | 260,929 | |
| ₹426.25 | -5.75 | -1.3% | ₹428.50 | ₹432.00 | ₹414.80 | 344,615 | |
| ₹432.00 | -13.70 | -3.1% | ₹446.85 | ₹457.20 | ₹430.00 | 401,926 | |
| ₹445.70 | 0.00 | 0.0% | ₹445.70 | ₹445.70 | ₹445.70 | 0 | |
| ₹445.70 | +10.25 | +2.4% | ₹430.00 | ₹461.00 | ₹426.65 | 1,336,559 | |
| ₹435.45 | -2.00 | -0.5% | ₹435.00 | ₹448.65 | ₹433.55 | 480,368 | |
| ₹437.45 | +5.70 | +1.3% | ₹430.00 | ₹444.00 | ₹429.00 | 786,019 | |
| ₹431.75 | -7.35 | -1.7% | ₹436.00 | ₹437.90 | ₹420.85 | 513,930 | |
| ₹439.10 | +29.90 | +7.3% | ₹413.00 | ₹454.00 | ₹409.00 | 4,902,160 | |
| ₹409.20 | +27.00 | +7.1% | ₹384.10 | ₹412.00 | ₹382.55 | 1,293,430 | |
| ₹382.20 | +0.10 | 0.0% | ₹384.00 | ₹392.80 | ₹380.15 | 434,947 | |
| ₹382.10 | +14.50 | +3.9% | ₹367.60 | ₹385.50 | ₹362.85 | 309,897 | |
| ₹367.60 | +3.75 | +1.0% | ₹363.00 | ₹373.00 | ₹360.75 | 222,653 | |
| ₹363.85 | -7.60 | -2.0% | ₹371.15 | ₹371.40 | ₹362.75 | 120,992 | |
| ₹371.45 | -4.55 | -1.2% | ₹377.00 | ₹379.15 | ₹371.00 | 116,406 | |
| ₹376.00 | +4.95 | +1.3% | ₹373.05 | ₹377.95 | ₹369.30 | 218,431 | |
| ₹371.05 | +1.55 | +0.4% | ₹369.50 | ₹373.85 | ₹369.00 | 106,587 | |
| ₹369.50 | -0.60 | -0.2% | ₹370.00 | ₹373.10 | ₹367.20 | 143,749 | |
| ₹370.10 | +1.45 | +0.4% | ₹368.00 | ₹376.20 | ₹364.80 | 276,335 | |
| ₹368.65 | -4.45 | -1.2% | ₹372.25 | ₹373.75 | ₹367.60 | 109,662 | |
| ₹373.10 | +0.15 | 0.0% | ₹376.00 | ₹376.50 | ₹370.80 | 302,628 | |
| ₹372.95 | +2.65 | +0.7% | ₹367.85 | ₹375.05 | ₹364.00 | 260,589 | |
| ₹370.30 | -4.15 | -1.1% | ₹374.00 | ₹378.70 | ₹369.00 | 218,689 | |
| ₹374.45 | +1.50 | +0.4% | ₹372.95 | ₹379.80 | ₹370.00 | 182,560 | |
| ₹372.95 | -4.55 | -1.2% | ₹377.50 | ₹381.40 | ₹372.10 | 128,670 | |
| ₹377.50 | +0.65 | +0.2% | ₹377.00 | ₹382.25 | ₹372.55 | 255,830 | |
| ₹376.85 | -4.05 | -1.1% | ₹381.00 | ₹381.55 | ₹375.00 | 266,067 | |
| ₹380.90 | -4.75 | -1.2% | ₹383.95 | ₹385.20 | ₹379.60 | 303,420 | |
| ₹385.65 | +14.05 | +3.8% | ₹389.75 | ₹389.75 | ₹377.35 | 554,722 | |
| ₹371.60 | -14.80 | -3.8% | ₹386.95 | ₹386.95 | ₹368.50 | 856,556 | |
| ₹386.40 | -29.30 | -7.0% | ₹388.50 | ₹397.70 | ₹382.00 | 2,208,794 | |
| ₹415.70 | -8.90 | -2.1% | ₹425.95 | ₹429.90 | ₹414.00 | 257,801 | |
| ₹424.60 | -5.35 | -1.2% | ₹433.00 | ₹433.00 | ₹422.30 | 323,002 | |
| ₹429.95 | +9.25 | +2.2% | ₹420.70 | ₹436.00 | ₹419.75 | 321,970 | |
| ₹420.70 | +3.20 | +0.8% | ₹416.00 | ₹431.70 | ₹416.00 | 258,610 | |
| ₹417.50 | -6.40 | -1.5% | ₹423.50 | ₹423.50 | ₹412.00 | 333,715 | |
| ₹423.90 | +5.15 | +1.2% | ₹418.75 | ₹426.85 | ₹418.50 | 239,537 | |
| ₹418.75 | -8.65 | -2.0% | ₹427.40 | ₹428.30 | ₹416.50 | 269,288 | |
| ₹427.40 | +2.30 | +0.5% | ₹430.00 | ₹434.40 | ₹423.90 | 647,993 | |
| ₹425.10 | +10.10 | +2.4% | ₹411.10 | ₹426.55 | ₹408.45 | 405,046 | |
| ₹415.00 | -9.75 | -2.3% | ₹424.75 | ₹426.95 | ₹414.20 | 369,742 | |
| ₹424.75 | -12.95 | -3.0% | ₹441.00 | ₹442.45 | ₹422.80 | 553,452 | |
| ₹437.70 | +3.65 | +0.8% | ₹434.95 | ₹441.95 | ₹432.00 | 428,289 | |
| ₹434.05 | -1.35 | -0.3% | ₹438.65 | ₹443.25 | ₹427.20 | 1,056,333 |
- Ticker
- NSE:IONEXCHANG
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Apr 29, 2026
Ion Exchange Expands Global HYDRAMEM® Membrane Solutions Through Strategic Technology Collaboration with MANN+HUMMEL
Latest deck · Aug 10, 2026
Investor Presentation (August 2026)
Investor deck · 38 slides
Latest news
Decks
Investor Presentation (August 2026)
Investor deck · 38 slides · Aug 10, 2026
Q1 FY2026-27 Earnings Presentation
Earnings · 39 slides · Aug 10, 2026
Investor Presentation (August 2026)
Investor deck · 37 slides · August 2026
Q4 FY2026 Earnings Presentation
Earnings · 25 slides · May 29, 2026
Ion Exchange (India) Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 29, 2026 · oldest 2026
- Decks
- 42 decks · latest Aug 10, 2026
Where Ion Exchange (India) Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:IONEXCHANG · Home listing · This page | NSE | India | INR |
| BSE:IONEXCHANG | BSE | India | INR |
Log in to ask 6ix AI your own questions about Ion Exchange (India) Ltd.