ION Exchange (India) share price history

NSE: IONEXCHANGBSE: 500214Other UtilitiesSmall Cap

ION Exchange (India) Limited · Face value ₹1 · Listed May 1977 on BSE, Feb 2022 on NSE

₹343.00₹0.50 (0.15%)BSE ₹343.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹343.50.

28 Oct: open ₹343.50, high ₹348.00, low ₹339.60

52-week range of traded prices to 28 Oct 2026

₹312.70Low, 23 Mar 2026₹486.00High, 13 Jul 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹5,031 Cr749th largest listed
P/E: 51.29
P/E without one-offs: 43.76
P/B: 3.76
Dividend yield: 0.36%
ROE: 7.7%
ROE without one-offs: 9.0%
ROCE: 6.0%
Debt to equity: 0.34
Volume, NSE: 1,00,04249.8% delivered

ION Exchange (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

ION Exchange (India)'s share price is on record from 2 Jan 2007, when it closed at ₹9.87, to 28 Oct 2026. Its highest close was ₹732.15 on 29 Jul 2024 and its lowest ₹5.94 on 26 Nov 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	343.00	−9.9%	468.30	317.25	381.45	486.00	312.70	9,35,87,806
2025	380.60	−42.1%	663.60	335.00	657.20	674.80	330.95	5,99,89,391
2024	657.20	+16.9%	732.15	440.25	562.90	768.40	406.95	10,32,23,717
2023	562.20	+103.6%	654.45	249.10	279.00	686.95	243.21	8,70,83,226
2022BSE close	276.16	+31.5%	301.67	157.19	210.00	305.45	148.56	5,13,28,930
2021BSE close	209.98	+131.6%	272.73	89.79	90.60	294.70	89.01	11,29,40,930
2020BSE close	90.66	+13.7%	102.19	52.47	79.30	107.10	50.20	6,12,72,520
2019BSE close	79.72	+114.1%	85.10	36.21	37.80	86.00	35.50	5,03,80,750
2018BSE close	37.24	−37.9%	60.03	34.14	59.00	60.40	33.50	1,48,13,120
2017BSE close	59.97	+105.8%	62.70	28.79	29.60	63.80	28.60	3,17,85,430
2016BSE close	29.14	−19.0%	37.95	25.45	35.70	39.42	24.90	2,59,91,000
2015BSE close	35.98	+42.4%	36.56	19.41	25.43	37.08	19.20	2,60,44,860
2014BSE close	25.28	+151.5%	27.15	7.86	10.08	27.90	7.80	4,74,83,160
2013BSE close	10.05	−24.6%	13.67	8.23	13.55	13.90	8.00	1,91,07,950
2012BSE close	13.33	+45.0%	15.27	9.20	9.20	15.93	9.10	3,77,47,730
2011BSE close	9.19	−46.8%	18.94	8.58	17.40	19.40	8.41	4,42,31,280
2010BSE close	17.27	+27.9%	25.17	12.75	13.60	26.39	12.50	10,24,97,070
2009BSE close	13.50	+46.9%	13.92	6.09	9.20	14.10	5.83	4,01,16,650
2008BSE close	9.19	−60.1%	31.21	5.94	22.71	31.37	5.50	4,45,29,500
2007BSE close	23.04	–	25.66	9.87	9.66	26.70	9.61	8,58,29,850

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	343.00	−16.6%	413.50	415.00	328.30	32,18,311
Sep 2026	411.15	+13.0%	363.00	461.00	360.75	1,32,06,442
Aug 2026	363.85	−13.5%	420.70	436.00	362.75	75,33,460
Jul 2026	420.70	+3.1%	412.60	486.00	392.15	2,61,18,762
Jun 2026	408.20	+12.7%	367.20	423.40	327.30	1,59,97,175
May 2026	362.05	−8.7%	400.00	432.80	360.00	58,76,012
Apr 2026	396.40	+23.7%	336.95	414.50	325.85	45,21,424
Mar 2026	320.35	−12.0%	344.90	393.70	312.70	76,33,833
Feb 2026	364.10	+2.8%	357.00	404.00	344.50	53,24,156
Jan 2026	354.20	−6.9%	381.45	388.50	322.10	41,58,231
Dec 2025	380.60	+8.6%	350.50	416.50	330.95	1,57,78,534
Nov 2025	350.50	−12.4%	400.00	407.95	342.85	24,81,997
Oct 2025	400.25	−0.9%	404.85	416.60	384.50	24,98,707
Sep 2025	403.70	−3.3%	419.55	436.90	399.50	43,70,661
Aug 2025	417.45	−10.3%	466.55	469.75	416.20	26,71,385
Jul 2025	465.20	−14.4%	543.30	580.75	455.35	61,94,374
Jun 2025	543.20	−0.2%	544.25	565.30	505.10	39,43,575
May 2025	544.25	+9.0%	496.00	579.00	484.85	35,99,837
Apr 2025	499.10	+6.8%	469.90	540.00	405.00	40,79,435
Mar 2025	467.15	−6.6%	499.90	518.40	451.05	51,29,053
Feb 2025	499.90	−14.1%	592.90	608.95	475.30	40,58,671
Jan 2025	581.65	−11.5%	657.20	674.80	525.05	51,83,162
Dec 2024	657.20	−0.8%	667.40	744.20	630.00	86,86,721
Nov 2024	662.50	−5.6%	705.05	723.10	621.20	42,15,798
Oct 2024	702.00	+10.0%	639.00	705.00	605.40	75,36,012
Sep 2024	638.45	−1.6%	649.45	709.15	632.10	1,19,54,224
Aug 2024	648.95	−6.7%	701.40	742.45	640.00	1,04,83,625
Jul 2024	695.50	+21.1%	587.80	768.40	585.05	2,32,71,799
Jun 2024	574.50	+12.6%	527.00	590.75	406.95	92,46,282
May 2024	510.10	−10.2%	570.70	575.65	445.00	46,04,172
Apr 2024	567.90	+12.1%	514.05	584.45	511.00	70,79,843
Mar 2024	506.65	+4.6%	488.95	517.00	434.35	56,11,607
Feb 2024	484.50	−5.0%	516.50	535.00	469.10	48,61,974
Jan 2024	510.20	−9.2%	562.90	580.00	492.05	56,71,660
Dec 2023	562.20	−3.5%	582.00	634.75	547.05	82,39,775
Nov 2023	582.80	+9.6%	536.70	606.95	521.00	64,84,678
Oct 2023	531.95	+2.7%	518.05	686.95	500.00	73,23,113
Sep 2023	518.20	−8.6%	566.00	591.95	475.00	81,73,774
Aug 2023	566.85	+7.0%	532.60	575.00	456.00	72,17,944
Jul 2023	529.65	+28.3%	418.70	609.80	415.95	81,68,575
Jun 2023	412.90	+8.2%	380.90	439.60	379.91	85,15,617
May 2023	381.55	+16.3%	334.50	413.46	325.93	77,08,490
Apr 2023	328.06	−3.9%	344.80	354.90	321.51	43,34,610
Mar 2023	341.40	+1.3%	339.50	354.90	303.02	53,28,100
Feb 2023	337.09	+28.8%	263.99	340.63	261.78	1,22,20,880
Jan 2023	261.78	−5.2%	279.00	289.90	243.21	33,67,670
Dec 2022	276.16	+1.6%	275.79	305.45	244.10	87,42,130
Nov 2022	271.72	+30.3%	208.50	276.70	200.29	84,34,860
Oct 2022	208.60	−3.2%	215.10	215.10	194.00	17,45,420
Sep 2022	215.40	+12.3%	191.50	234.50	191.20	73,47,550
Aug 2022	191.79	+5.1%	184.30	197.00	167.17	46,40,460
Jul 2022	182.52	+4.1%	176.75	192.30	173.31	28,58,290
Jun 2022	175.37	−5.4%	186.10	204.10	172.70	37,35,020
May 2022	185.41	+8.4%	168.10	187.50	159.00	28,61,520
Apr 2022	171.05	+2.8%	166.32	182.50	165.78	21,13,970
Mar 2022	166.32	−9.2%	182.50	187.40	155.50	33,55,430
Feb 2022BSE close	183.16	−3.8%	190.60	206.00	148.56	22,14,590
Jan 2022BSE close	190.37	−9.3%	210.00	230.90	184.99	32,79,690
Dec 2021BSE close	209.98	−2.5%	219.00	219.00	197.50	39,95,060
Nov 2021BSE close	215.31	−5.5%	232.00	233.50	198.21	46,94,710
Oct 2021BSE close	227.73	−1.1%	224.00	244.21	213.00	41,82,460
Sep 2021BSE close	230.28	−4.0%	242.00	249.38	225.21	36,96,970
Aug 2021BSE close	239.99	−3.2%	250.70	262.01	201.10	54,70,760
Jul 2021BSE close	247.92	+9.6%	229.50	294.70	226.26	77,66,230
Jun 2021BSE close	226.26	+53.6%	149.50	239.50	143.60	2,56,74,440
May 2021BSE close	147.30	+4.6%	140.62	150.80	135.00	73,90,100
Apr 2021BSE close	140.77	+7.8%	132.89	142.40	116.63	52,23,090
Mar 2021BSE close	130.65	+7.6%	121.50	149.50	120.50	1,99,56,960
Feb 2021BSE close	121.40	+13.3%	108.00	128.23	105.26	1,13,69,650
Jan 2021BSE close	107.16	+18.2%	90.60	119.68	89.01	1,35,20,500
Dec 2020BSE close	90.66	+7.3%	84.50	91.48	76.50	67,90,950
Nov 2020BSE close	84.46	+13.3%	74.40	85.00	73.51	37,07,310
Oct 2020BSE close	74.54	+2.8%	72.50	76.50	70.20	18,16,810
Sep 2020BSE close	72.52	−1.5%	73.60	78.20	65.60	36,77,030
Aug 2020BSE close	73.63	+11.1%	67.40	85.15	59.90	1,08,10,580
Jul 2020BSE close	66.27	+1.4%	65.50	72.00	63.20	35,50,700
Jun 2020BSE close	65.33	+5.1%	63.50	78.00	62.59	65,45,150
May 2020BSE close	62.15	−10.2%	68.49	71.90	62.00	22,38,350
Apr 2020BSE close	69.24	+14.9%	60.10	72.80	58.50	26,94,250
Mar 2020BSE close	60.24	−30.1%	87.98	88.80	50.20	68,89,750
Feb 2020BSE close	86.22	−9.0%	96.40	101.90	85.00	49,31,160
Jan 2020BSE close	94.79	+18.9%	79.30	107.10	78.00	76,20,480
Dec 2019BSE close	79.72	+5.4%	75.62	82.50	66.62	39,38,310
Nov 2019BSE close	75.62	−2.4%	77.50	86.00	72.90	45,64,330
Oct 2019BSE close	77.51	+12.1%	68.23	82.67	58.33	64,64,700
Sep 2019BSE close	69.13	+5.2%	65.90	79.21	64.40	37,77,860
Aug 2019BSE close	65.71	−3.0%	67.70	71.13	55.23	51,79,410
Jul 2019BSE close	67.76	+1.3%	67.49	79.40	58.60	98,59,790
Jun 2019BSE close	66.90	+38.1%	48.90	67.36	48.90	1,06,70,720
May 2019BSE close	48.43	+21.7%	39.50	48.43	36.02	28,04,860
Apr 2019BSE close	39.80	0.0%	40.02	41.62	38.50	7,46,800
Mar 2019BSE close	39.81	+6.5%	37.50	42.10	37.20	8,45,680
Feb 2019BSE close	37.37	−1.0%	37.80	39.35	35.50	6,07,460
Jan 2019BSE close	37.75	+1.4%	37.80	39.89	36.81	9,20,830
Dec 2018BSE close	37.24	+6.1%	35.10	38.48	34.01	7,52,930
Nov 2018BSE close	35.10	+0.6%	34.98	37.88	33.82	8,65,550
Oct 2018BSE close	34.88	−7.3%	37.65	38.84	33.50	15,65,630
Sep 2018BSE close	37.65	−11.2%	41.56	42.79	37.00	11,62,770
Aug 2018BSE close	42.40	+3.6%	41.90	45.24	38.53	14,44,030
Jul 2018BSE close	40.92	+0.9%	40.54	42.50	37.14	8,92,230
Jun 2018BSE close	40.54	−7.0%	44.50	44.50	39.24	9,12,230
May 2018BSE close	43.57	−12.2%	50.30	51.10	42.50	9,95,600
Apr 2018BSE close	49.64	−0.3%	50.11	52.09	47.86	12,31,080
Mar 2018BSE close	49.77	+0.9%	50.00	51.00	44.50	11,90,300
Feb 2018BSE close	49.35	−11.9%	56.00	57.20	47.51	11,67,710
Jan 2018BSE close	56.04	−6.6%	59.00	60.40	52.00	26,33,060
Dec 2017BSE close	59.97	+32.8%	46.70	63.40	41.71	35,81,600
Nov 2017BSE close	45.16	−9.9%	50.83	50.83	43.50	20,18,240
Oct 2017BSE close	50.11	+5.8%	48.50	53.00	47.51	31,43,760
Sep 2017BSE close	47.35	−9.2%	52.20	54.77	45.85	16,74,910
Aug 2017BSE close	52.17	−8.8%	58.80	58.80	49.34	12,85,760
Jul 2017BSE close	57.22	+14.7%	49.77	63.80	48.20	29,16,700
Jun 2017BSE close	49.89	+8.0%	46.30	54.77	44.21	37,19,250
May 2017BSE close	46.19	+16.6%	39.60	47.38	39.05	40,74,500
Apr 2017BSE close	39.63	+1.9%	38.80	44.00	37.12	22,14,060
Mar 2017BSE close	38.88	+11.3%	35.47	41.50	35.20	30,00,780
Feb 2017BSE close	34.93	+9.6%	32.00	35.40	31.30	22,45,130
Jan 2017BSE close	31.87	+9.4%	29.60	34.00	28.60	19,10,740
Dec 2016BSE close	29.14	−0.2%	28.52	31.90	27.60	9,74,630
Nov 2016BSE close	29.19	−18.9%	36.30	37.40	25.40	27,47,300
Oct 2016BSE close	35.98	+30.0%	28.38	35.98	28.00	79,20,790
Sep 2016BSE close	27.68	−7.8%	30.50	30.80	27.21	21,86,100
Aug 2016BSE close	30.03	−10.8%	35.30	35.35	29.98	31,24,880
Jul 2016BSE close	33.67	+2.7%	33.00	34.43	31.30	12,90,390
Jun 2016BSE close	32.77	+4.5%	31.38	33.60	30.06	11,13,930
May 2016BSE close	31.37	−4.4%	33.18	35.40	31.10	10,16,630
Apr 2016BSE close	32.80	+6.1%	30.62	35.46	29.90	9,52,990
Mar 2016BSE close	30.92	+18.7%	26.86	32.19	26.00	9,85,190
Feb 2016BSE close	26.05	−19.5%	33.00	33.40	24.90	20,38,890
Jan 2016BSE close	32.37	−10.0%	35.70	39.42	28.13	16,39,280
Dec 2015BSE close	35.98	+7.0%	35.32	37.08	31.40	26,51,520
Nov 2015BSE close	33.64	+30.0%	27.17	33.64	26.60	27,80,030
Oct 2015BSE close	25.88	+10.6%	23.25	28.30	23.25	15,96,640
Sep 2015BSE close	23.40	−3.5%	24.01	24.93	22.21	8,17,750
Aug 2015BSE close	24.25	−18.9%	31.29	31.89	22.46	33,12,290
Jul 2015BSE close	29.89	+28.8%	23.00	29.92	22.10	33,31,700
Jun 2015BSE close	23.21	+2.8%	23.00	23.49	19.20	16,72,410
May 2015BSE close	22.57	−7.6%	25.20	25.98	21.60	16,66,620
Apr 2015BSE close	24.42	−6.1%	26.00	27.90	23.75	8,68,610
Mar 2015BSE close	26.00	−3.8%	27.00	31.29	25.00	28,65,800
Feb 2015BSE close	27.04	+11.2%	24.48	29.00	23.90	23,58,970
Jan 2015BSE close	24.32	−3.8%	25.43	27.17	23.90	21,22,520
Dec 2014BSE close	25.28	+5.1%	24.57	27.90	21.80	34,30,260
Nov 2014BSE close	24.05	+18.7%	20.20	27.43	19.60	43,91,090
Oct 2014BSE close	20.27	−1.1%	20.90	22.38	18.90	36,14,170
Sep 2014BSE close	20.50	+19.6%	17.13	20.50	16.30	59,60,740
Aug 2014BSE close	17.13	+7.4%	15.24	17.95	13.90	21,69,150
Jul 2014BSE close	15.95	−10.5%	18.40	18.67	14.97	18,30,820
Jun 2014BSE close	17.83	+28.4%	14.00	19.51	13.93	74,25,050
May 2014BSE close	13.89	+46.1%	9.45	14.95	9.40	79,78,110
Apr 2014BSE close	9.51	−0.2%	9.60	11.22	9.23	33,81,220
Mar 2014BSE close	9.53	+13.4%	8.41	9.85	8.10	26,92,300
Feb 2014BSE close	8.41	−2.6%	8.52	8.70	7.80	26,12,690
Jan 2014BSE close	8.63	−14.2%	10.08	10.63	8.38	19,97,560
Dec 2013BSE close	10.05	+8.4%	9.32	10.40	9.03	24,28,900
Nov 2013BSE close	9.28	+3.9%	9.35	9.75	8.75	17,55,450
Oct 2013BSE close	8.93	+0.2%	8.92	9.75	8.67	12,60,770
Sep 2013BSE close	8.91	+7.2%	8.30	9.35	8.22	9,26,680
Aug 2013BSE close	8.31	−7.4%	9.30	9.50	8.00	9,66,920
Jul 2013BSE close	8.98	−4.7%	9.51	10.49	8.82	8,99,290
Jun 2013BSE close	9.42	−1.5%	10.09	11.60	9.23	19,08,210
May 2013BSE close	9.56	+0.4%	9.50	10.60	9.31	8,80,890
Apr 2013BSE close	9.53	−5.1%	10.28	10.79	9.31	10,63,870
Mar 2013BSE close	10.04	−7.6%	11.20	11.20	9.71	17,51,710
Feb 2013BSE close	10.87	−9.3%	12.10	13.14	10.81	32,55,230
Jan 2013BSE close	11.98	−10.1%	13.55	13.90	11.60	20,10,030
Dec 2012BSE close	13.33	−6.4%	14.27	14.27	13.15	19,10,620
Nov 2012BSE close	14.25	+5.7%	13.67	15.93	13.16	45,61,700
Oct 2012BSE close	13.48	−1.6%	13.51	15.50	13.11	47,28,970
Sep 2012BSE close	13.70	+10.4%	12.60	15.50	12.42	56,74,350
Aug 2012BSE close	12.41	−4.1%	13.70	14.10	11.72	76,52,590
Jul 2012BSE close	12.95	+2.1%	12.93	13.80	11.22	28,64,410
Jun 2012BSE close	12.68	+13.1%	11.20	13.10	10.41	19,47,930
May 2012BSE close	11.21	+2.5%	10.96	12.55	10.00	11,06,260
Apr 2012BSE close	10.94	+1.3%	11.10	12.30	10.83	22,66,800
Mar 2012BSE close	10.80	−4.5%	11.30	12.06	10.01	14,42,660
Feb 2012BSE close	11.31	+2.8%	11.00	13.48	10.70	25,78,590
Jan 2012BSE close	11.00	+19.7%	9.20	11.47	9.10	10,12,850
Dec 2011BSE close	9.19	−4.9%	10.20	11.00	8.41	10,19,860
Nov 2011BSE close	9.66	−20.6%	12.18	12.57	9.40	13,99,940
Oct 2011BSE close	12.16	−2.9%	12.50	12.87	10.90	22,55,320
Sep 2011BSE close	12.53	−5.4%	13.20	15.40	12.40	39,90,200
Aug 2011BSE close	13.24	−9.2%	14.56	14.77	12.36	17,16,480
Jul 2011BSE close	14.58	+5.5%	14.00	16.08	13.35	50,20,890
Jun 2011BSE close	13.81	+0.7%	13.70	14.78	12.73	35,02,060
May 2011BSE close	13.71	+0.1%	13.82	14.00	12.24	30,41,900
Apr 2011BSE close	13.70	+5.1%	13.12	15.90	13.01	81,63,630
Mar 2011BSE close	13.04	+1.9%	12.90	13.85	12.11	20,84,880
Feb 2011BSE close	12.80	−5.2%	13.55	15.90	12.10	49,32,210
Jan 2011BSE close	13.50	−21.8%	17.40	19.40	12.60	71,03,910
Dec 2010BSE close	17.27	−0.7%	18.00	19.50	15.20	19,78,840
Nov 2010BSE close	17.40	−16.6%	21.00	21.60	16.11	21,39,100
Oct 2010BSE close	20.85	−6.3%	22.60	23.60	20.36	28,61,620
Sep 2010BSE close	22.26	+9.2%	20.20	24.10	20.20	36,99,680
Aug 2010BSE close	20.39	+5.2%	19.50	26.39	18.42	2,36,58,910
Jul 2010BSE close	19.38	+26.9%	15.11	21.44	14.65	2,27,30,710
Jun 2010BSE close	15.27	+15.3%	13.30	15.60	12.51	41,55,820
May 2010BSE close	13.25	−18.7%	16.09	16.15	13.01	20,32,190
Apr 2010BSE close	16.29	+17.5%	13.99	17.65	13.80	1,26,01,600
Mar 2010BSE close	13.86	+6.4%	13.29	15.94	13.18	72,09,860
Feb 2010BSE close	13.03	−5.1%	13.74	14.98	12.50	49,87,270
Jan 2010BSE close	13.72	+1.6%	13.60	17.30	12.60	1,44,41,470
Dec 2009BSE close	13.50	+29.4%	10.68	14.07	10.60	1,37,17,540
Nov 2009BSE close	10.43	−9.9%	11.63	13.50	10.05	26,06,460
Oct 2009BSE close	11.57	−10.6%	12.99	14.10	11.00	39,71,750
Sep 2009BSE close	12.94	+1.9%	12.10	14.00	12.00	43,50,730
Aug 2009BSE close	12.70	+19.7%	10.22	13.50	9.90	32,11,390
Jul 2009BSE close	10.61	+1.2%	10.70	11.26	9.12	17,16,960
Jun 2009BSE close	10.48	+2.9%	10.68	12.69	9.55	37,89,690
May 2009BSE close	10.18	+33.9%	7.98	10.70	7.60	16,49,430
Apr 2009BSE close	7.60	+11.8%	6.85	9.87	6.71	10,27,770
Mar 2009BSE close	6.80	+0.6%	6.98	8.00	5.83	5,21,670
Feb 2009BSE close	6.76	−8.3%	7.20	8.60	6.65	30,40,660
Jan 2009BSE close	7.37	−19.8%	9.20	9.70	6.52	5,12,600
Dec 2008BSE close	9.19	+34.1%	6.90	11.20	6.53	18,73,990
Nov 2008BSE close	6.86	−19.7%	8.80	9.10	5.50	8,12,360
Oct 2008BSE close	8.54	−25.7%	11.75	11.75	6.50	19,11,540
Sep 2008BSE close	11.49	−21.8%	14.35	15.80	11.30	18,98,680
Aug 2008BSE close	14.69	−0.4%	14.55	15.79	14.00	6,82,200
Jul 2008BSE close	14.75	+6.2%	14.09	16.03	12.40	27,37,910
Jun 2008BSE close	13.88	−20.8%	17.00	19.55	13.86	21,76,650
May 2008BSE close	17.52	+4.3%	17.20	23.38	16.61	61,71,170
Apr 2008BSE close	16.79	+16.8%	14.92	19.39	13.02	13,99,860
Mar 2008BSE close	14.38	−27.4%	19.97	19.97	12.72	48,30,800
Feb 2008BSE close	19.81	−5.5%	21.20	22.91	16.00	47,84,430
Jan 2008BSE close	20.95	−9.1%	22.71	31.37	20.68	1,52,49,910
Dec 2007BSE close	23.04	+7.6%	22.00	26.02	21.20	39,79,600
Nov 2007BSE close	21.42	−1.6%	22.30	22.40	19.10	48,13,560
Oct 2007BSE close	21.77	−10.1%	25.43	26.70	19.36	70,11,580
Sep 2007BSE close	24.22	+27.0%	19.21	24.22	17.50	45,14,120
Aug 2007BSE close	19.07	+16.7%	16.03	21.77	14.54	1,00,15,790
Jul 2007BSE close	16.33	+14.6%	13.89	17.74	13.80	99,46,960
Jun 2007BSE close	14.26	+13.5%	13.01	14.47	12.30	45,10,980
May 2007BSE close	12.56	−0.5%	13.10	13.46	11.41	25,23,560
Apr 2007BSE close	12.62	0.0%	12.40	14.77	11.90	22,59,740
Mar 2007BSE close	12.62	−18.5%	15.60	16.17	11.50	33,07,060
Feb 2007BSE close	15.49	+15.9%	13.65	18.37	13.00	1,65,74,520
Jan 2007BSE close	13.37	–	9.66	14.98	9.61	1,63,72,380

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	343.50	348.00	339.60	343.00	343.94	1,00,042	49.8%
27 Oct 2026	332.65	347.00	332.60	343.50	342.01	2,22,233	43.2%
26 Oct 2026	336.50	338.50	328.30	332.65	332.76	2,61,690	54.8%
23 Oct 2026	346.25	347.00	332.65	337.75	337.83	2,71,986	55.1%
22 Oct 2026	348.90	355.75	342.15	347.80	349.37	2,36,463	49.4%
21 Oct 2026	370.00	370.15	349.25	351.60	355.56	1,72,745	52.7%
19 Oct 2026	377.50	377.50	363.35	367.90	370.28	1,61,577	60.5%
16 Oct 2026	378.05	380.25	374.15	377.50	376.97	1,35,981	52.2%
15 Oct 2026	389.95	390.65	377.00	377.70	381.04	1,60,515	55.3%
14 Oct 2026	389.75	393.35	383.85	387.75	389.03	1,13,382	46.1%
13 Oct 2026	386.90	391.00	380.00	387.15	384.26	1,03,073	39.9%
12 Oct 2026	388.00	403.40	383.45	386.80	391.74	1,59,727	51.6%
9 Oct 2026	392.15	394.10	383.60	390.75	390.35	1,21,644	50.7%
8 Oct 2026	402.00	402.00	388.30	392.15	392.37	2,09,927	54.1%
7 Oct 2026	411.00	415.00	401.00	402.40	406.44	2,51,291	56.1%
6 Oct 2026	402.85	411.00	399.65	409.20	407.59	1,13,442	43.0%
5 Oct 2026	405.05	410.00	397.10	401.75	402.22	2,03,327	45.0%
1 Oct 2026	413.50	413.50	393.95	406.40	403.11	2,19,266	48.0%
30 Sep 2026	411.90	414.50	403.60	411.15	410.85	2,30,496	46.6%
29 Sep 2026	420.40	424.05	406.35	410.20	415.03	1,90,265	43.1%
28 Sep 2026	419.85	425.90	411.75	422.90	418.42	2,39,259	42.4%
25 Sep 2026	424.50	425.70	416.30	420.15	420.40	1,08,351	47.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.ION Exchange (India) bonus and split history

Ex-date	Event	Price factor	What happened
12 Jun 2023	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.