Ion Exchange (India) Limited (500214.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 640.75 | 647.00 | 631.10 | 633.50 | 633.50 | 10,368 |
| 10 Oct 2024 | 628.05 | 646.75 | 628.05 | 639.75 | 639.75 | 21,486 |
| 09 Oct 2024 | 628.95 | 643.15 | 628.95 | 633.85 | 633.85 | 7,180 |
| 08 Oct 2024 | 622.35 | 642.85 | 612.45 | 628.95 | 628.95 | 10,612 |
| 07 Oct 2024 | 656.10 | 666.20 | 609.15 | 620.75 | 620.75 | 25,072 |
| 04 Oct 2024 | 621.00 | 663.00 | 605.00 | 655.00 | 655.00 | 88,754 |
| 03 Oct 2024 | 638.00 | 644.30 | 615.00 | 622.85 | 622.85 | 18,610 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 635.00 | 648.10 | 635.00 | 640.20 | 640.20 | 11,783 |
| 30 Sept 2024 | 640.35 | 649.95 | 632.50 | 638.40 | 638.40 | 37,436 |
| 27 Sept 2024 | 661.00 | 661.00 | 648.00 | 649.70 | 649.70 | 15,412 |
| 26 Sept 2024 | 654.00 | 654.00 | 646.00 | 650.25 | 650.25 | 16,490 |
| 25 Sept 2024 | 662.30 | 664.05 | 651.75 | 653.50 | 653.50 | 32,859 |
| 24 Sept 2024 | 669.15 | 673.20 | 661.10 | 663.70 | 663.70 | 9,953 |
| 23 Sept 2024 | 679.20 | 685.00 | 668.10 | 669.90 | 669.90 | 41,594 |
| 20 Sept 2024 | 673.45 | 683.85 | 660.00 | 679.15 | 679.15 | 41,352 |
| 19 Sept 2024 | 671.55 | 709.30 | 657.60 | 666.75 | 666.75 | 198,667 |
| 18 Sept 2024 | 656.00 | 659.65 | 644.00 | 647.10 | 647.10 | 12,346 |
| 17 Sept 2024 | 670.00 | 670.00 | 651.80 | 656.80 | 656.80 | 5,464 |
| 16 Sept 2024 | 679.00 | 682.35 | 654.05 | 656.20 | 656.20 | 43,922 |
| 13 Sept 2024 | 677.95 | 691.85 | 658.25 | 678.55 | 678.55 | 20,287 |
| 12 Sept 2024 | 678.00 | 678.00 | 658.00 | 665.60 | 665.60 | 11,018 |
| 11 Sept 2024 | 679.05 | 698.95 | 660.00 | 664.00 | 664.00 | 73,153 |
| 10 Sept 2024 | 673.70 | 684.70 | 672.30 | 679.65 | 679.65 | 28,186 |
| 09 Sept 2024 | 678.50 | 685.20 | 667.50 | 671.65 | 671.65 | 60,519 |
| 06 Sept 2024 | 676.95 | 687.30 | 662.20 | 665.20 | 665.20 | 27,646 |
| 05 Sept 2024 | 656.20 | 668.30 | 656.20 | 664.90 | 664.90 | 26,512 |
| 04 Sept 2024 | 642.50 | 677.50 | 642.50 | 662.60 | 662.60 | 41,242 |
| 03 Sept 2024 | 656.65 | 666.95 | 650.00 | 652.30 | 652.30 | 10,574 |
| 03 Sept 2024 | 1.5 Dividend | |||||
| 30 Aug 2024 | 672.85 | 677.60 | 644.00 | 649.90 | 648.40 | 54,120 |
| 29 Aug 2024 | 677.40 | 682.00 | 655.00 | 672.85 | 671.30 | 50,567 |
| 28 Aug 2024 | 716.15 | 716.15 | 673.00 | 677.35 | 675.79 | 15,144 |
| 27 Aug 2024 | 719.95 | 720.00 | 697.40 | 702.10 | 700.48 | 17,463 |
| 26 Aug 2024 | 734.30 | 739.45 | 715.30 | 717.85 | 716.19 | 70,192 |
| 23 Aug 2024 | 717.25 | 732.80 | 707.40 | 720.85 | 719.19 | 78,632 |
| 22 Aug 2024 | 689.15 | 715.30 | 680.70 | 704.65 | 703.02 | 26,137 |
| 21 Aug 2024 | 690.00 | 709.20 | 686.00 | 692.90 | 691.30 | 10,767 |
| 20 Aug 2024 | 707.95 | 707.95 | 686.55 | 691.20 | 689.60 | 26,043 |
| 19 Aug 2024 | 678.45 | 713.00 | 660.65 | 694.15 | 692.55 | 63,506 |
| 16 Aug 2024 | 656.05 | 673.75 | 652.95 | 666.30 | 664.76 | 24,984 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 663.80 | 667.50 | 650.85 | 653.00 | 651.49 | 8,342 |
| 13 Aug 2024 | 677.30 | 692.45 | 657.60 | 663.80 | 662.27 | 16,776 |
| 12 Aug 2024 | 671.10 | 694.50 | 656.40 | 681.60 | 680.03 | 37,616 |
| 09 Aug 2024 | 679.60 | 687.00 | 663.90 | 674.95 | 673.39 | 33,911 |
| 08 Aug 2024 | 695.00 | 698.00 | 663.75 | 668.65 | 667.11 | 19,327 |
| 07 Aug 2024 | 683.00 | 687.50 | 668.95 | 682.80 | 681.22 | 34,050 |
| 06 Aug 2024 | 670.05 | 694.70 | 661.00 | 664.45 | 662.92 | 31,973 |
| 05 Aug 2024 | 680.45 | 698.35 | 651.35 | 660.10 | 658.58 | 34,768 |
| 02 Aug 2024 | 702.70 | 710.65 | 695.00 | 706.10 | 704.47 | 20,434 |
| 01 Aug 2024 | 698.05 | 718.05 | 696.15 | 708.70 | 707.06 | 75,976 |
| 31 July 2024 | 719.90 | 719.90 | 693.00 | 695.95 | 694.34 | 20,743 |
| 30 July 2024 | 735.00 | 736.60 | 704.90 | 707.20 | 705.57 | 28,121 |
| 29 July 2024 | 749.65 | 749.65 | 724.00 | 731.30 | 729.61 | 44,887 |
| 26 July 2024 | 676.80 | 767.00 | 668.35 | 717.40 | 715.74 | 235,948 |
| 25 July 2024 | 682.55 | 685.45 | 660.45 | 663.50 | 661.97 | 30,306 |
| 24 July 2024 | 698.15 | 698.15 | 619.00 | 683.90 | 682.32 | 84,461 |
| 23 July 2024 | 640.50 | 645.35 | 589.40 | 617.90 | 616.47 | 87,492 |
| 22 July 2024 | 621.85 | 654.35 | 611.30 | 627.90 | 626.45 | 59,535 |
| 19 July 2024 | 639.50 | 641.70 | 618.50 | 622.80 | 621.36 | 72,845 |
| 18 July 2024 | 657.00 | 657.00 | 635.60 | 639.50 | 638.02 | 16,881 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 659.00 | 666.35 | 635.20 | 644.10 | 642.61 | 34,583 |
| 15 July 2024 | 671.00 | 671.40 | 644.45 | 657.40 | 655.88 | 33,141 |
| 12 July 2024 | 685.70 | 689.75 | 664.40 | 669.75 | 668.20 | 59,773 |
| 11 July 2024 | 668.75 | 709.85 | 664.30 | 681.50 | 679.93 | 121,951 |
| 10 July 2024 | 649.20 | 689.05 | 631.00 | 662.15 | 660.62 | 50,425 |
| 09 July 2024 | 647.95 | 658.35 | 632.70 | 640.50 | 639.02 | 26,078 |
| 08 July 2024 | 659.80 | 659.80 | 636.05 | 646.80 | 645.31 | 10,577 |
| 05 July 2024 | 662.00 | 665.50 | 646.75 | 653.15 | 651.64 | 16,382 |
| 03 July 2024 | 643.60 | 655.90 | 629.40 | 652.70 | 651.19 | 30,317 |
| 02 July 2024 | 666.05 | 669.40 | 628.45 | 632.40 | 630.94 | 207,536 |
| 01 July 2024 | 586.65 | 686.25 | 583.55 | 663.55 | 662.02 | 520,357 |
| 28 June 2024 | 579.65 | 590.30 | 568.90 | 575.10 | 573.77 | 46,489 |
| 27 June 2024 | 547.25 | 575.00 | 544.25 | 570.35 | 569.03 | 81,092 |
| 26 June 2024 | 506.25 | 554.20 | 504.05 | 541.75 | 540.50 | 100,496 |
| 25 June 2024 | 511.00 | 514.75 | 499.20 | 501.10 | 499.94 | 8,603 |
| 24 June 2024 | 517.50 | 517.50 | 508.50 | 509.95 | 508.77 | 12,145 |
| 21 June 2024 | 514.70 | 519.00 | 508.10 | 512.25 | 511.07 | 20,859 |
| 20 June 2024 | 521.95 | 521.95 | 511.00 | 514.70 | 513.51 | 31,471 |
| 18 June 2024 | 521.05 | 539.30 | 521.05 | 525.40 | 524.19 | 42,197 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 519.30 | 541.30 | 518.65 | 536.45 | 535.21 | 62,046 |
| 13 June 2024 | 531.00 | 533.35 | 516.00 | 518.65 | 517.45 | 31,264 |
| 12 June 2024 | 532.00 | 543.00 | 525.80 | 527.75 | 526.53 | 12,813 |
| 11 June 2024 | 533.95 | 543.20 | 522.15 | 532.25 | 531.02 | 16,573 |
| 10 June 2024 | 509.90 | 533.00 | 504.35 | 526.50 | 525.28 | 41,566 |
| 07 June 2024 | 506.95 | 507.00 | 496.90 | 501.55 | 500.39 | 25,302 |
| 06 June 2024 | 489.80 | 502.50 | 486.70 | 498.85 | 497.70 | 13,556 |
| 05 June 2024 | 498.25 | 504.50 | 465.00 | 481.35 | 480.24 | 12,985 |
| 04 June 2024 | 509.00 | 516.95 | 407.00 | 483.90 | 482.78 | 88,361 |
| 03 June 2024 | 539.95 | 539.95 | 505.65 | 508.70 | 507.53 | 38,053 |
| 31 May 2024 | 500.05 | 525.00 | 500.05 | 511.65 | 510.47 | 19,796 |
| 30 May 2024 | 517.00 | 535.10 | 487.05 | 508.55 | 507.38 | 103,134 |
| 29 May 2024 | 535.60 | 538.50 | 522.50 | 524.35 | 523.14 | 27,100 |
| 28 May 2024 | 558.60 | 562.00 | 534.80 | 538.45 | 537.21 | 18,101 |
| 24 May 2024 | 548.95 | 548.95 | 525.00 | 529.50 | 528.28 | 8,147 |
| 23 May 2024 | 517.45 | 546.95 | 517.45 | 541.15 | 539.90 | 33,810 |
| 22 May 2024 | 530.20 | 534.40 | 518.20 | 520.90 | 519.70 | 15,092 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.