Price Data Selection & Download
Ion Exchange Share Price All Time Records & Statistics (Feb 2022 - May 2026)
1043 daily OHLCV records on NSE from Feb. 2022 to May 2026. Examine IONEXCHANG earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹768.40
July 26, 2024
NSE Exchange
Share Price All Time Low
₹148.55
February 24, 2022
NSE Exchange
Highest Volume Trading Day
9,217,163
December 16, 2025 • ₹396.50
NSE Exchange
Share Price History Data (Feb 2022 - May 2026)
IONEXCHANG daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹385.00 | ₹388.35 | ₹371.80 | ₹380.10 | 989,157 |
| 2026-05-26 | ₹410.00 | ₹415.00 | ₹403.35 | ₹407.70 | 256,015 |
| 2026-05-25 | ₹399.50 | ₹413.60 | ₹392.55 | ₹408.30 | 311,537 |
| 2026-05-22 | ₹388.40 | ₹409.40 | ₹387.90 | ₹395.05 | 235,268 |
| 2026-05-21 | ₹392.90 | ₹398.15 | ₹387.90 | ₹389.10 | 63,350 |
| 2026-05-20 | ₹387.35 | ₹394.40 | ₹381.95 | ₹389.75 | 85,362 |
| 2026-05-19 | ₹388.00 | ₹399.00 | ₹387.70 | ₹391.20 | 97,858 |
| 2026-05-18 | ₹391.00 | ₹392.00 | ₹375.00 | ₹387.65 | 175,819 |
| 2026-05-15 | ₹393.00 | ₹397.20 | ₹388.20 | ₹390.15 | 108,993 |
| 2026-05-14 | ₹395.20 | ₹398.25 | ₹385.40 | ₹392.75 | 163,672 |
| 2026-05-13 | ₹393.10 | ₹403.05 | ₹393.10 | ₹395.20 | 140,142 |
| 2026-05-12 | ₹399.50 | ₹403.50 | ₹387.65 | ₹393.10 | 346,669 |
| 2026-05-11 | ₹412.00 | ₹416.90 | ₹402.00 | ₹404.15 | 184,798 |
| 2026-05-08 | ₹426.50 | ₹432.80 | ₹418.00 | ₹419.25 | 238,486 |
| 2026-05-07 | ₹423.80 | ₹428.75 | ₹417.25 | ₹426.50 | 424,547 |
| 2026-05-06 | ₹426.80 | ₹428.55 | ₹415.00 | ₹416.40 | 225,309 |
| 2026-05-05 | ₹414.05 | ₹431.85 | ₹412.10 | ₹421.25 | 949,688 |
| 2026-05-04 | ₹400.00 | ₹414.40 | ₹396.00 | ₹411.65 | 377,867 |
| 2026-04-30 | ₹397.00 | ₹402.80 | ₹394.50 | ₹396.40 | 166,491 |
| 2026-04-29 | ₹401.50 | ₹403.40 | ₹393.00 | ₹397.30 | 177,558 |
| 2026-04-28 | ₹412.00 | ₹413.00 | ₹397.90 | ₹399.35 | 248,005 |
| 2026-04-27 | ₹397.30 | ₹413.00 | ₹395.00 | ₹408.40 | 231,990 |
| 2026-04-24 | ₹407.00 | ₹407.00 | ₹395.25 | ₹397.35 | 135,832 |
| 2026-04-23 | ₹409.75 | ₹414.50 | ₹402.50 | ₹404.35 | 146,769 |
| 2026-04-22 | ₹409.70 | ₹413.10 | ₹400.75 | ₹409.75 | 252,517 |
| 2026-04-21 | ₹396.55 | ₹409.95 | ₹389.10 | ₹406.75 | 370,523 |
| 2026-04-20 | ₹404.50 | ₹405.00 | ₹394.95 | ₹396.55 | 168,730 |
| 2026-04-17 | ₹401.00 | ₹411.00 | ₹398.20 | ₹400.75 | 273,371 |
| 2026-04-16 | ₹404.70 | ₹404.80 | ₹391.80 | ₹396.75 | 184,712 |
| 2026-04-15 | ₹390.00 | ₹406.80 | ₹390.00 | ₹400.05 | 373,235 |
| 2026-04-13 | ₹368.70 | ₹391.80 | ₹360.00 | ₹383.90 | 296,008 |
| 2026-04-10 | ₹376.60 | ₹384.50 | ₹372.15 | ₹378.10 | 233,701 |
| 2026-04-09 | ₹369.75 | ₹377.60 | ₹363.70 | ₹370.60 | 161,999 |
| 2026-04-08 | ₹358.95 | ₹371.10 | ₹351.60 | ₹367.45 | 226,554 |
| 2026-04-07 | ₹343.50 | ₹353.40 | ₹342.60 | ₹349.45 | 185,345 |
| 2026-04-06 | ₹347.00 | ₹349.65 | ₹339.60 | ₹345.60 | 259,524 |
| 2026-04-02 | ₹334.95 | ₹351.70 | ₹325.85 | ₹347.50 | 285,456 |
| 2026-04-01 | ₹336.95 | ₹339.80 | ₹326.00 | ₹337.30 | 143,104 |
| 2026-03-30 | ₹327.20 | ₹334.55 | ₹317.20 | ₹320.35 | 287,520 |
| 2026-03-27 | ₹341.20 | ₹345.00 | ₹330.00 | ₹333.25 | 445,350 |
| 2026-03-25 | ₹331.40 | ₹347.65 | ₹331.40 | ₹345.75 | 268,410 |
| 2026-03-24 | ₹328.00 | ₹335.00 | ₹321.20 | ₹331.15 | 275,713 |
| 2026-03-23 | ₹337.05 | ₹337.05 | ₹312.70 | ₹317.25 | 364,619 |
| 2026-03-20 | ₹345.00 | ₹347.10 | ₹336.60 | ₹338.05 | 169,753 |
| 2026-03-19 | ₹334.80 | ₹346.20 | ₹333.15 | ₹341.95 | 221,556 |
| 2026-03-18 | ₹329.00 | ₹342.50 | ₹329.00 | ₹339.35 | 212,049 |
| 2026-03-17 | ₹342.00 | ₹342.00 | ₹328.00 | ₹328.90 | 352,073 |
| 2026-03-16 | ₹340.50 | ₹344.80 | ₹332.70 | ₹340.75 | 281,036 |
| 2026-03-13 | ₹352.00 | ₹355.00 | ₹336.10 | ₹337.80 | 249,651 |
| 2026-03-12 | ₹371.00 | ₹371.05 | ₹353.00 | ₹355.70 | 290,554 |
| 2026-03-11 | ₹363.60 | ₹393.70 | ₹361.05 | ₹369.55 | 3,216,921 |
| 2026-03-10 | ₹337.70 | ₹351.00 | ₹334.50 | ₹345.80 | 335,616 |
| 2026-03-09 | ₹336.35 | ₹343.45 | ₹332.65 | ₹336.85 | 127,877 |
| 2026-03-06 | ₹349.90 | ₹354.75 | ₹345.00 | ₹347.00 | 83,048 |
| 2026-03-05 | ₹348.00 | ₹355.55 | ₹342.50 | ₹350.75 | 131,618 |
| 2026-03-04 | ₹350.00 | ₹352.25 | ₹338.00 | ₹346.75 | 162,433 |
| 2026-03-02 | ₹344.90 | ₹360.25 | ₹340.05 | ₹354.45 | 158,036 |
| 2026-02-27 | ₹370.00 | ₹371.00 | ₹363.15 | ₹364.10 | 83,010 |
| 2026-02-26 | ₹374.00 | ₹380.95 | ₹367.00 | ₹368.50 | 127,881 |
| 2026-02-25 | ₹375.80 | ₹380.65 | ₹372.00 | ₹373.90 | 116,722 |
| 2026-02-24 | ₹382.15 | ₹385.55 | ₹374.00 | ₹375.80 | 116,062 |
| 2026-02-23 | ₹381.15 | ₹393.00 | ₹378.90 | ₹384.85 | 153,045 |
| 2026-02-20 | ₹375.05 | ₹386.95 | ₹373.30 | ₹381.15 | 122,509 |
| 2026-02-19 | ₹389.40 | ₹393.00 | ₹375.20 | ₹377.10 | 167,560 |
| 2026-02-18 | ₹385.60 | ₹396.00 | ₹382.95 | ₹389.40 | 183,185 |
| 2026-02-17 | ₹380.00 | ₹392.45 | ₹379.70 | ₹386.50 | 197,619 |
| 2026-02-16 | ₹388.10 | ₹388.20 | ₹375.00 | ₹382.65 | 169,684 |
| 2026-02-13 | ₹381.30 | ₹389.65 | ₹374.35 | ₹388.10 | 162,739 |
| 2026-02-12 | ₹395.00 | ₹395.00 | ₹381.00 | ₹386.50 | 192,159 |
| 2026-02-11 | ₹403.25 | ₹404.00 | ₹391.30 | ₹393.35 | 1,062,785 |
| 2026-02-10 | ₹383.70 | ₹389.25 | ₹375.95 | ₹386.80 | 224,473 |
| 2026-02-09 | ₹380.60 | ₹384.70 | ₹373.60 | ₹382.65 | 165,571 |
| 2026-02-06 | ₹375.25 | ₹382.15 | ₹370.00 | ₹378.60 | 236,144 |
| 2026-02-05 | ₹357.95 | ₹379.50 | ₹357.00 | ₹376.85 | 456,382 |
| 2026-02-04 | ₹352.95 | ₹363.00 | ₹351.25 | ₹361.30 | 154,073 |
| 2026-02-03 | ₹360.00 | ₹366.00 | ₹349.65 | ₹352.95 | 447,162 |
| 2026-02-02 | ₹350.00 | ₹354.00 | ₹344.50 | ₹349.55 | 582,258 |
| 2026-02-01 | ₹357.00 | ₹360.75 | ₹345.00 | ₹350.45 | 203,133 |
| 2026-01-30 | ₹332.95 | ₹362.00 | ₹322.10 | ₹354.20 | 935,965 |
| 2026-01-29 | ₹364.90 | ₹366.85 | ₹351.90 | ₹359.20 | 117,458 |
| 2026-01-28 | ₹352.65 | ₹369.00 | ₹352.65 | ₹362.55 | 258,520 |
| 2026-01-27 | ₹350.00 | ₹361.20 | ₹347.10 | ₹350.90 | 217,167 |
| 2026-01-23 | ₹352.20 | ₹354.80 | ₹344.90 | ₹349.55 | 128,853 |
| 2026-01-22 | ₹354.75 | ₹356.35 | ₹349.90 | ₹350.50 | 57,256 |
| 2026-01-21 | ₹362.00 | ₹362.00 | ₹345.05 | ₹351.30 | 227,681 |
| 2026-01-20 | ₹350.00 | ₹366.80 | ₹349.65 | ₹358.40 | 510,602 |
| 2026-01-19 | ₹351.10 | ₹354.00 | ₹348.10 | ₹349.65 | 147,037 |
| 2026-01-16 | ₹351.55 | ₹360.00 | ₹350.00 | ₹356.45 | 167,894 |
| 2026-01-14 | ₹351.25 | ₹354.80 | ₹344.40 | ₹351.55 | 93,175 |
| 2026-01-13 | ₹353.00 | ₹357.55 | ₹342.35 | ₹349.85 | 192,566 |
| 2026-01-12 | ₹351.00 | ₹352.50 | ₹341.00 | ₹346.00 | 240,290 |
| 2026-01-09 | ₹366.00 | ₹366.00 | ₹353.20 | ₹354.50 | 154,223 |
| 2026-01-08 | ₹369.40 | ₹372.65 | ₹365.00 | ₹368.00 | 96,756 |
| 2026-01-07 | ₹375.10 | ₹375.85 | ₹367.35 | ₹368.80 | 112,447 |
| 2026-01-06 | ₹378.45 | ₹378.45 | ₹372.60 | ₹375.10 | 116,683 |
| 2026-01-05 | ₹385.00 | ₹385.45 | ₹376.55 | ₹378.65 | 115,538 |
| 2026-01-02 | ₹375.10 | ₹388.50 | ₹372.30 | ₹386.55 | 173,359 |
| 2026-01-01 | ₹381.45 | ₹383.10 | ₹372.55 | ₹373.55 | 94,761 |
Ion Exchange Share Price Performance Analysis (Feb 2022 - May 2026)
IONEXCHANG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.75%
₹373.55 → ₹380.10
Year to Date
Price Volatility
6.77%
Low Volatility
Year to Date
Average Daily Volume
275,635
Year to Date Average
NSE Exchange
Ion Exchange Share Price History – Frequently Asked Questions
Common questions about IONEXCHANG historical data and records. For live price, key ratios and fundamentals, see Ion Exchange stock price NSE.
What is the all-time high share price of Ion Exchange (IONEXCHANG)?
The all-time high share price of Ion Exchange was ₹768.4 recorded on July 26, 2024 on the NSE exchange.
What is the all-time low share price of Ion Exchange (IONEXCHANG)?
The all-time low share price of Ion Exchange was ₹148.55 recorded on February 24, 2022 on the NSE exchange.
How can I download IONEXCHANG historical share price data?
You can download Ion Exchange historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IONEXCHANG shares?
The highest trading volume day for Ion Exchange was 9,217,163 shares traded on December 16, 2025 on the NSE exchange, with share price at ₹396.5.