Ion Exchange (India) Limited (500214.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 529.95 | 536.10 | 525.10 | 530.05 | 530.05 | 26,171 |
| May 16, 2024 | 520.35 | 536.00 | 520.35 | 525.80 | 525.80 | 18,021 |
| May 15, 2024 | 540.30 | 540.30 | 454.00 | 521.35 | 521.35 | 23,581 |
| May 14, 2024 | 515.00 | 539.35 | 515.00 | 533.65 | 533.65 | 31,214 |
| May 13, 2024 | 519.75 | 527.70 | 506.80 | 509.40 | 509.40 | 89,990 |
| May 10, 2024 | 515.05 | 523.20 | 509.95 | 519.65 | 519.65 | 11,005 |
| May 09, 2024 | 550.00 | 550.00 | 508.65 | 515.90 | 515.90 | 9,960 |
| May 08, 2024 | 534.55 | 538.25 | 522.20 | 527.95 | 527.95 | 7,022 |
| May 07, 2024 | 555.25 | 555.25 | 524.20 | 527.65 | 527.65 | 9,624 |
| May 06, 2024 | 564.95 | 564.95 | 543.00 | 545.05 | 545.05 | 30,097 |
| May 03, 2024 | 561.00 | 566.50 | 553.00 | 559.00 | 559.00 | 22,122 |
| May 02, 2024 | 569.35 | 575.00 | 557.10 | 559.55 | 559.55 | 35,575 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 560.00 | 574.90 | 557.95 | 568.40 | 568.40 | 15,653 |
| Apr 29, 2024 | 558.30 | 560.95 | 551.00 | 556.90 | 556.90 | 21,313 |
| Apr 26, 2024 | 561.00 | 561.00 | 542.65 | 547.90 | 547.90 | 14,328 |
| Apr 25, 2024 | 548.85 | 562.45 | 547.40 | 557.05 | 557.05 | 23,827 |
| Apr 24, 2024 | 555.15 | 560.80 | 545.00 | 547.20 | 547.20 | 12,229 |
| Apr 23, 2024 | 574.25 | 574.25 | 552.30 | 554.80 | 554.80 | 9,704 |
| Apr 22, 2024 | 552.30 | 571.70 | 546.35 | 566.25 | 566.25 | 40,421 |
| Apr 19, 2024 | 542.65 | 552.05 | 535.30 | 541.40 | 541.40 | 46,702 |
| Apr 18, 2024 | 574.55 | 584.80 | 554.10 | 558.85 | 558.85 | 19,574 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 557.35 | 580.00 | 557.35 | 570.50 | 570.50 | 42,191 |
| Apr 15, 2024 | 550.05 | 574.90 | 541.00 | 564.25 | 564.25 | 116,455 |
| Apr 12, 2024 | 524.30 | 572.00 | 524.30 | 563.45 | 563.45 | 100,373 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 539.35 | 539.35 | 521.65 | 521.70 | 521.70 | 8,978 |
| Apr 09, 2024 | 544.40 | 550.70 | 528.55 | 530.85 | 530.85 | 11,849 |
| Apr 08, 2024 | 538.00 | 554.60 | 538.00 | 540.85 | 540.85 | 30,582 |
| Apr 05, 2024 | 543.75 | 543.75 | 531.30 | 536.65 | 536.65 | 8,064 |
| Apr 04, 2024 | 539.95 | 547.25 | 534.50 | 538.75 | 538.75 | 15,575 |
| Apr 03, 2024 | 529.25 | 540.95 | 527.35 | 529.95 | 529.95 | 28,055 |
| Apr 02, 2024 | 522.00 | 538.05 | 511.85 | 528.80 | 528.80 | 28,887 |
| Apr 01, 2024 | 514.75 | 524.50 | 512.75 | 517.85 | 517.85 | 34,629 |
| Mar 28, 2024 | 490.05 | 510.00 | 490.05 | 507.15 | 507.15 | 55,557 |
| Mar 27, 2024 | 480.10 | 498.40 | 470.65 | 493.00 | 493.00 | 22,456 |
| Mar 26, 2024 | 484.55 | 490.05 | 477.05 | 480.05 | 480.05 | 33,884 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 494.50 | 506.95 | 487.00 | 490.40 | 490.40 | 34,386 |
| Mar 21, 2024 | 464.45 | 509.95 | 464.45 | 494.65 | 494.65 | 53,259 |
| Mar 20, 2024 | 451.80 | 468.80 | 448.00 | 464.00 | 464.00 | 12,403 |
| Mar 19, 2024 | 450.75 | 462.25 | 441.50 | 445.55 | 445.55 | 17,293 |
| Mar 18, 2024 | 444.65 | 447.40 | 436.25 | 443.00 | 443.00 | 27,702 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 440.05 | 451.70 | 437.70 | 443.15 | 443.15 | 15,508 |
| Mar 13, 2024 | 458.75 | 462.00 | 441.00 | 446.20 | 446.20 | 49,499 |
| Mar 12, 2024 | 450.90 | 465.25 | 441.05 | 458.10 | 458.10 | 50,079 |
| Mar 11, 2024 | 473.05 | 477.00 | 444.50 | 449.20 | 449.20 | 27,214 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 501.95 | 501.95 | 468.95 | 473.75 | 473.75 | 24,214 |
| Mar 06, 2024 | 499.40 | 499.40 | 473.00 | 486.50 | 486.50 | 33,553 |
| Mar 05, 2024 | 488.65 | 500.00 | 468.90 | 492.15 | 492.15 | 30,997 |
| Mar 04, 2024 | 495.00 | 496.90 | 482.05 | 484.80 | 484.80 | 16,481 |
| Mar 01, 2024 | 488.00 | 496.40 | 482.30 | 484.95 | 484.95 | 11,549 |
| Feb 29, 2024 | 475.55 | 488.60 | 475.55 | 485.35 | 485.35 | 4,508 |
| Feb 28, 2024 | 472.45 | 494.00 | 472.45 | 481.30 | 481.30 | 23,020 |
| Feb 27, 2024 | 499.35 | 499.50 | 485.55 | 489.40 | 489.40 | 7,929 |
| Feb 26, 2024 | 506.15 | 511.00 | 494.10 | 496.80 | 496.80 | 6,420 |
| Feb 23, 2024 | 507.15 | 513.00 | 500.45 | 507.25 | 507.25 | 9,175 |
| Feb 22, 2024 | 509.50 | 513.00 | 499.55 | 503.05 | 503.05 | 17,462 |
| Feb 21, 2024 | 513.45 | 518.85 | 497.00 | 510.40 | 510.40 | 25,423 |
| Feb 20, 2024 | 494.15 | 516.00 | 494.15 | 513.80 | 513.80 | 27,424 |
| Feb 16, 2024 | 485.60 | 501.90 | 483.40 | 487.00 | 487.00 | 26,576 |
| Feb 15, 2024 | 493.00 | 502.00 | 480.70 | 483.80 | 483.80 | 8,281 |
| Feb 14, 2024 | 486.00 | 503.30 | 485.05 | 490.95 | 490.95 | 24,672 |
| Feb 13, 2024 | 480.15 | 503.50 | 469.95 | 496.25 | 496.25 | 13,126 |
| Feb 12, 2024 | 507.95 | 508.40 | 479.15 | 484.00 | 484.00 | 49,407 |
| Feb 09, 2024 | 505.50 | 519.60 | 501.50 | 506.95 | 506.95 | 17,497 |
| Feb 08, 2024 | 512.60 | 524.85 | 512.50 | 516.95 | 516.95 | 8,547 |
| Feb 07, 2024 | 521.85 | 527.85 | 515.00 | 517.50 | 517.50 | 7,210 |
| Feb 06, 2024 | 517.80 | 521.80 | 512.05 | 518.85 | 518.85 | 7,324 |
| Feb 05, 2024 | 527.40 | 527.40 | 501.00 | 502.85 | 502.85 | 23,951 |
| Feb 02, 2024 | 537.85 | 537.85 | 516.00 | 527.80 | 527.80 | 13,519 |
| Feb 01, 2024 | 524.95 | 534.95 | 516.50 | 522.60 | 522.60 | 57,203 |
| Jan 31, 2024 | 500.10 | 516.50 | 496.30 | 510.20 | 510.20 | 59,704 |
| Jan 30, 2024 | 524.65 | 524.65 | 494.00 | 496.85 | 496.85 | 62,975 |
| Jan 29, 2024 | 547.90 | 547.90 | 513.40 | 515.50 | 515.50 | 28,736 |
| Jan 26, 2024 | 549.20 | 549.20 | 549.20 | 549.20 | 549.20 | - |
| Jan 25, 2024 | 540.15 | 553.45 | 540.15 | 549.20 | 549.20 | 16,786 |
| Jan 24, 2024 | 549.05 | 556.00 | 528.35 | 543.65 | 543.65 | 43,565 |
| Jan 23, 2024 | 563.85 | 565.15 | 532.75 | 538.45 | 538.45 | 35,754 |
| Jan 22, 2024 | 566.20 | 566.20 | 566.20 | 566.20 | 566.20 | - |
| Jan 19, 2024 | 567.40 | 577.15 | 562.40 | 566.20 | 566.20 | 18,528 |
| Jan 18, 2024 | 578.60 | 578.90 | 555.25 | 570.30 | 570.30 | 41,136 |
| Jan 17, 2024 | 547.15 | 577.45 | 547.15 | 574.45 | 574.45 | 40,854 |
| Jan 16, 2024 | 549.85 | 557.60 | 547.55 | 554.20 | 554.20 | 18,654 |
| Jan 12, 2024 | 576.90 | 576.90 | 556.85 | 558.65 | 558.65 | 55,696 |
| Jan 11, 2024 | 559.80 | 569.15 | 555.15 | 567.60 | 567.60 | 29,652 |
| Jan 10, 2024 | 567.25 | 567.25 | 549.20 | 557.95 | 557.95 | 25,154 |
| Jan 09, 2024 | 571.35 | 575.20 | 554.95 | 558.25 | 558.25 | 23,983 |
| Jan 08, 2024 | 583.85 | 583.85 | 565.00 | 566.40 | 566.40 | 19,908 |
| Jan 05, 2024 | 553.65 | 579.90 | 553.30 | 578.25 | 578.25 | 71,161 |
| Jan 04, 2024 | 553.10 | 563.05 | 551.50 | 553.30 | 553.30 | 28,554 |
| Jan 03, 2024 | 553.60 | 563.55 | 550.75 | 558.15 | 558.15 | 25,830 |
| Jan 02, 2024 | 564.85 | 564.90 | 545.10 | 552.95 | 552.95 | 38,769 |
| Dec 29, 2023 | 562.00 | 565.90 | 551.20 | 561.95 | 561.95 | 47,165 |
| Dec 28, 2023 | 579.70 | 583.50 | 547.55 | 550.35 | 550.35 | 72,661 |
| Dec 27, 2023 | 579.65 | 595.60 | 575.00 | 576.70 | 576.70 | 38,970 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.