Australia markets closed

Ion Exchange (India) Limited (500214.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024524.30572.00524.30563.45563.45100,373
11 Apr 2024------
10 Apr 2024539.35539.35521.65521.70521.708,978
09 Apr 2024544.40550.70528.55530.85530.8511,849
08 Apr 2024538.00554.60538.00540.85540.8530,582
05 Apr 2024543.75543.75531.30536.65536.658,064
04 Apr 2024539.95547.25534.50538.75538.7515,575
03 Apr 2024529.25540.95527.35529.95529.9528,055
02 Apr 2024522.00538.05511.85528.80528.8028,887
01 Apr 2024514.75524.50512.75517.85517.8534,629
28 Mar 2024490.05510.00490.05507.15507.1555,557
27 Mar 2024480.10498.40470.65493.00493.0022,456
26 Mar 2024484.55490.05477.05480.05480.0533,884
25 Mar 2024------
22 Mar 2024494.50506.95487.00490.40490.4034,386
21 Mar 2024464.45509.95464.45494.65494.6553,259
20 Mar 2024451.80468.80448.00464.00464.0012,403
19 Mar 2024450.75462.25441.50445.55445.5517,293
18 Mar 2024444.65447.40436.25443.00443.0027,702
15 Mar 2024------
14 Mar 2024440.05451.70437.70443.15443.1515,508
13 Mar 2024458.75462.00441.00446.20446.2049,499
12 Mar 2024450.90465.25441.05458.10458.1050,079
11 Mar 2024473.05477.00444.50449.20449.2027,214
08 Mar 2024------
07 Mar 2024501.95501.95468.95473.75473.7524,214
06 Mar 2024499.40499.40473.00486.50486.5033,553
05 Mar 2024488.65500.00468.90492.15492.1530,997
04 Mar 2024495.00496.90482.05484.80484.8016,481
01 Mar 2024488.00496.40482.30484.95484.9511,549
29 Feb 2024475.55488.60475.55485.35485.354,508
28 Feb 2024472.45494.00472.45481.30481.3023,020
27 Feb 2024499.35499.50485.55489.40489.407,929
26 Feb 2024506.15511.00494.10496.80496.806,420
23 Feb 2024507.15513.00500.45507.25507.259,175
22 Feb 2024509.50513.00499.55503.05503.0517,462
21 Feb 2024513.45518.85497.00510.40510.4025,423
20 Feb 2024494.15516.00494.15513.80513.8027,424
16 Feb 2024485.60501.90483.40487.00487.0026,576
15 Feb 2024493.00502.00480.70483.80483.808,281
14 Feb 2024486.00503.30485.05490.95490.9524,672
13 Feb 2024480.15503.50469.95496.25496.2513,126
12 Feb 2024507.95508.40479.15484.00484.0049,407
09 Feb 2024505.50519.60501.50506.95506.9517,497
08 Feb 2024512.60524.85512.50516.95516.958,547
07 Feb 2024521.85527.85515.00517.50517.507,210
06 Feb 2024517.80521.80512.05518.85518.857,324
05 Feb 2024527.40527.40501.00502.85502.8523,951
02 Feb 2024537.85537.85516.00527.80527.8013,519
01 Feb 2024524.95534.95516.50522.60522.6057,203
31 Jan 2024500.10516.50496.30510.20510.2059,704
30 Jan 2024524.65524.65494.00496.85496.8562,975
29 Jan 2024547.90547.90513.40515.50515.5028,736
26 Jan 2024549.20549.20549.20549.20549.20-
25 Jan 2024540.15553.45540.15549.20549.2016,786
24 Jan 2024549.05556.00528.35543.65543.6543,565
23 Jan 2024563.85565.15532.75538.45538.4535,754
22 Jan 2024566.20566.20566.20566.20566.20-
19 Jan 2024567.40577.15562.40566.20566.2018,528
18 Jan 2024578.60578.90555.25570.30570.3041,136
17 Jan 2024547.15577.45547.15574.45574.4540,854
16 Jan 2024549.85557.60547.55554.20554.2018,654
12 Jan 2024576.90576.90556.85558.65558.6555,696
11 Jan 2024559.80569.15555.15567.60567.6029,652
10 Jan 2024567.25567.25549.20557.95557.9525,154
09 Jan 2024571.35575.20554.95558.25558.2523,983
08 Jan 2024583.85583.85565.00566.40566.4019,908
05 Jan 2024553.65579.90553.30578.25578.2571,161
04 Jan 2024553.10563.05551.50553.30553.3028,554
03 Jan 2024553.60563.55550.75558.15558.1525,830
02 Jan 2024564.85564.90545.10552.95552.9538,769
29 Dec 2023562.00565.90551.20561.95561.9547,165
28 Dec 2023579.70583.50547.55550.35550.3572,661
27 Dec 2023579.65595.60575.00576.70576.7038,970
26 Dec 2023610.45610.45574.75577.15577.1517,283
22 Dec 2023612.00619.45591.35598.50598.5036,607
21 Dec 2023584.20609.80581.00603.25603.2559,945
20 Dec 2023600.00632.55579.65601.75601.7594,925
19 Dec 2023600.45607.05593.00597.50597.5024,417
18 Dec 2023581.20606.00581.20597.40597.409,067
15 Dec 2023602.75602.75584.20589.70589.7015,864
14 Dec 2023600.40607.90590.40594.90594.9027,623
13 Dec 2023580.10611.65580.10600.30600.3025,186
12 Dec 2023592.20600.00586.60590.00590.0048,263
11 Dec 2023582.20590.90577.90587.10587.1038,361
08 Dec 2023584.25614.00576.80580.20580.2039,131
07 Dec 2023589.95589.95575.00577.60577.6020,333
06 Dec 2023596.95601.00574.25580.75580.7531,569
05 Dec 2023561.05584.00558.00579.20579.2057,554
04 Dec 2023565.05579.95555.00559.30559.3047,780
01 Dec 2023580.05581.35554.50560.40560.4071,531
30 Nov 2023595.00595.00575.05583.30583.3044,320
29 Nov 2023579.95594.00576.40584.80584.8050,668
28 Nov 2023575.65595.00571.50574.70574.7028,706
27 Nov 2023579.60579.60579.60579.60579.60-
24 Nov 2023594.00594.00570.20579.60579.6010,188
22 Nov 2023589.95595.00578.50588.50588.5034,706
21 Nov 2023593.00598.45582.35586.75586.7541,520
20 Nov 2023569.70595.00569.70592.85592.8533,722
17 Nov 2023584.45594.95565.15569.65569.6514,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...