IONEXCHANG.NSIONEXCHANG.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $351.25 | $351.30 | $346.70 | $347.70 | 4,876 |
| 1/13/2026 | $353.00 | $357.55 | $342.35 | $349.85 | 192,447 |
| 1/12/2026 | $351.00 | $352.50 | $341.00 | $346.00 | 240,303 |
| 1/9/2026 | $366.00 | $366.00 | $353.20 | $354.50 | 154,226 |
| 1/8/2026 | $369.40 | $372.65 | $365.00 | $368.00 | 96,776 |
| 1/7/2026 | $375.10 | $375.85 | $367.35 | $368.80 | 112,467 |
| 1/6/2026 | $378.45 | $378.45 | $372.60 | $375.10 | 116,683 |
| 1/5/2026 | $385.00 | $385.45 | $376.55 | $378.65 | 115,538 |
| 1/2/2026 | $375.10 | $388.50 | $372.30 | $386.55 | 173,359 |
| 1/1/2026 | $381.45 | $383.10 | $372.55 | $373.55 | 94,761 |
| 12/31/2025 | $378.70 | $384.00 | $377.80 | $380.60 | 126,473 |
| 12/30/2025 | $391.00 | $398.50 | $378.55 | $381.60 | 490,438 |
| 12/29/2025 | $388.00 | $392.95 | $383.75 | $390.55 | 322,031 |
| 12/26/2025 | $371.00 | $393.30 | $368.95 | $383.50 | 882,740 |
| 12/24/2025 | $373.45 | $377.00 | $368.10 | $368.80 | 138,385 |
| 12/23/2025 | $377.80 | $377.90 | $370.00 | $371.60 | 167,191 |
| 12/22/2025 | $379.00 | $379.00 | $371.15 | $375.95 | 220,636 |
| 12/19/2025 | $372.95 | $380.95 | $366.85 | $373.85 | 346,643 |
| 12/18/2025 | $377.00 | $377.00 | $368.05 | $370.90 | 266,032 |
| 12/17/2025 | $394.50 | $394.50 | $375.20 | $378.00 | 595,278 |
| 12/16/2025 | $390.00 | $416.50 | $387.00 | $396.50 | 9.22M |
| 12/15/2025 | $351.15 | $387.05 | $350.35 | $382.20 | 1.49M |
| 12/12/2025 | $352.15 | $354.95 | $349.35 | $351.15 | 75,031 |
| 12/11/2025 | $355.00 | $356.10 | $350.10 | $352.15 | 54,223 |
| 12/10/2025 | $360.40 | $369.35 | $354.70 | $355.70 | 334,074 |
| 12/9/2025 | $335.00 | $365.00 | $330.95 | $361.35 | 332,441 |
| 12/8/2025 | $338.35 | $339.95 | $331.40 | $335.00 | 170,883 |
| 12/5/2025 | $341.15 | $344.00 | $337.40 | $339.85 | 86,822 |
| 12/4/2025 | $341.65 | $342.75 | $338.05 | $341.15 | 71,387 |
| 12/3/2025 | $343.20 | $347.40 | $339.45 | $341.65 | 108,257 |
| 12/2/2025 | $349.10 | $349.75 | $339.85 | $341.40 | 174,519 |
| 12/1/2025 | $350.50 | $354.80 | $347.30 | $349.90 | 174,519 |
| 11/30/2025 | $350.50 | $354.80 | $347.30 | $349.90 | 108,020 |
| 11/28/2025 | $351.20 | $355.00 | $347.50 | $350.50 | 108,037 |
| 11/27/2025 | $349.00 | $355.00 | $348.70 | $349.85 | 119,041 |
| 11/26/2025 | $345.90 | $354.00 | $342.85 | $348.55 | 130,727 |
| 11/25/2025 | $343.85 | $352.85 | $343.05 | $345.90 | 138,483 |
| 11/24/2025 | $348.00 | $353.25 | $344.00 | $346.95 | 155,317 |
| 11/21/2025 | $356.00 | $356.00 | $345.00 | $346.05 | 138,798 |
| 11/19/2025 | $365.10 | $365.10 | $359.55 | $361.40 | 150,472 |
| 11/18/2025 | $371.55 | $371.55 | $363.65 | $364.45 | 99,066 |
| 11/17/2025 | $367.65 | $377.75 | $367.40 | $371.55 | 166,061 |
| 11/14/2025 | $368.00 | $371.75 | $365.00 | $367.55 | 99,675 |
| 11/13/2025 | $368.60 | $377.00 | $366.20 | $368.25 | 128,367 |
| 11/12/2025 | $368.60 | $372.00 | $365.60 | $368.60 | 140,579 |
| 11/11/2025 | $371.90 | $375.70 | $365.70 | $368.35 | 142,652 |
| 11/10/2025 | $380.00 | $381.50 | $367.80 | $371.65 | 163,445 |
| 11/7/2025 | $385.55 | $393.30 | $377.70 | $380.15 | 122,902 |
| 11/6/2025 | $399.95 | $400.00 | $384.20 | $385.55 | 150,798 |
| 11/4/2025 | $404.85 | $406.70 | $395.10 | $396.40 | 68,446 |
| 11/3/2025 | $400.00 | $407.95 | $397.45 | $402.10 | 110,481 |
| 10/31/2025 | $405.00 | $405.00 | $395.30 | $400.25 | 86,155 |
| 10/30/2025 | $398.00 | $405.20 | $396.95 | $401.85 | 81,982 |
| 10/29/2025 | $391.95 | $401.95 | $390.60 | $398.00 | 105,308 |
| 10/28/2025 | $397.05 | $399.10 | $391.05 | $391.80 | 75,964 |
| 10/27/2025 | $399.25 | $402.75 | $396.00 | $397.35 | 80,011 |
| 10/24/2025 | $404.00 | $404.55 | $398.05 | $399.25 | 50,779 |
| 10/23/2025 | $409.00 | $409.00 | $402.70 | $403.95 | 100,689 |
| 10/21/2025 | $401.95 | $409.90 | $401.95 | $406.40 | 48,471 |
| 10/20/2025 | $404.40 | $407.90 | $394.40 | $401.30 | 147,265 |
| 10/17/2025 | $409.00 | $409.10 | $397.90 | $402.25 | 71,991 |
| 10/16/2025 | $394.10 | $410.00 | $394.10 | $407.10 | 232,285 |