Italia markets closed

Ion Exchange (India) Limited (IONEXCHANG.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
536,00+17,80 (+3,43%)
Alla chiusura: 03:30PM IST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024521,80541,90518,15536,00536,00710.719
13 giu 2024530,05533,05516,00518,20518,20195.747
12 giu 2024538,00540,00526,05527,75527,75125.199
11 giu 2024529,90543,25521,90532,90532,90261.375
10 giu 2024504,75534,80501,10527,00527,00249.560
07 giu 2024497,95508,00495,70501,05501,05142.343
06 giu 2024486,50503,50486,10497,65497,65199.808
05 giu 2024494,60503,40462,50481,65481,65219.468
04 giu 2024508,00516,85406,95486,20486,20493.157
03 giu 2024527,00537,45505,60508,65508,65197.777
31 mag 2024509,00525,25503,00510,10510,10323.766
30 mag 2024508,00535,85487,00508,80508,80633.884
29 mag 2024534,70540,60521,70524,15524,15152.985
28 mag 2024560,10563,00533,05537,10537,10267.722
27 mag 2024528,35561,90526,05555,00555,00441.630
24 mag 2024542,00548,60524,00528,55528,55143.528
23 mag 2024520,70548,00520,70541,25541,25215.808
22 mag 2024528,80534,10518,75520,70520,70267.016
21 mag 2024522,00537,55514,10525,35525,35174.809
17 mag 2024527,30536,35524,85529,50529,50151.647
16 mag 2024519,95537,75518,70524,55524,55144.819
15 mag 2024533,80537,45445,00521,65521,65207.983
14 mag 2024514,80540,00514,05533,75533,75204.893
13 mag 2024520,45529,55507,25510,80510,80242.244
10 mag 2024518,05524,00509,25518,95518,9599.602
09 mag 2024532,05540,00508,10518,05518,05204.493
08 mag 2024527,10538,20522,75528,10528,1087.377
07 mag 2024545,10547,75524,25529,00529,00143.376
06 mag 2024557,80560,40543,00545,10545,10158.981
03 mag 2024562,95566,45551,00556,45556,45103.239
02 mag 2024570,70575,65557,10559,05559,05184.056
30 apr 2024559,00574,95557,05567,90567,90372.429
29 apr 2024552,80561,00550,00557,15557,15132.655
26 apr 2024557,15561,80542,25547,70547,70180.873
25 apr 2024549,45562,00546,20557,15557,15218.068
24 apr 2024560,00562,05545,00548,00548,00144.181
23 apr 2024571,90572,40552,40555,00555,00200.962
22 apr 2024552,00571,70546,35566,45566,45307.997
19 apr 2024552,00553,40535,00541,30541,301.338.464
18 apr 2024573,85584,45554,25558,95558,95345.574
16 apr 2024563,75580,90554,50571,65571,65557.249
15 apr 2024560,95575,00542,10564,85564,85638.878
12 apr 2024528,25572,70524,50562,60562,60780.958
10 apr 2024531,40536,00521,00523,05523,05109.157
09 apr 2024547,80551,45528,70531,40531,40155.217
08 apr 2024540,90554,65539,15541,90541,90211.389
05 apr 2024539,50542,10531,35536,10536,1099.751
04 apr 2024536,50546,80533,00539,05539,05253.038
03 apr 2024528,70541,00527,00530,40530,40232.769
02 apr 2024521,70538,00511,00528,80528,80543.192
01 apr 2024514,05524,50513,70518,20518,20257.042
28 mar 2024492,65511,00490,80506,65506,65346.163
27 mar 2024480,95494,00470,25491,65491,65360.961
26 mar 2024484,35491,15476,05480,55480,55197.338
22 mar 2024494,05508,15484,45490,25490,25352.640
21 mar 2024465,00517,00465,00494,45494,45763.799
20 mar 2024452,55469,00448,00461,35461,35275.899
19 mar 2024450,00462,00440,25445,90445,90322.404
18 mar 2024442,00449,00436,25443,20443,20221.622
15 mar 2024447,00450,30434,35440,25440,25186.773
14 mar 2024440,25451,15436,65443,20443,20195.443
13 mar 2024461,50462,45440,90446,45446,45334.601
12 mar 2024450,35467,90440,80457,60457,60479.339
11 mar 2024476,40478,40444,20448,70448,70453.159
07 mar 2024489,00489,90472,00474,10474,10183.955
06 mar 2024498,75498,90473,05486,60486,60261.202
05 mar 2024483,00501,00468,45491,55491,55349.432
04 mar 2024494,45498,80482,00484,50484,50206.663
01 mar 2024488,95498,40482,35484,55484,55106.611
29 feb 2024482,55489,45479,10484,50484,50132.019
28 feb 2024491,35493,95478,20481,35481,35107.415
27 feb 2024496,00499,95485,10489,25489,25125.434
26 feb 2024503,00511,40495,25498,05498,05127.000
23 feb 2024506,50513,50500,60507,85507,85105.354
22 feb 2024507,30513,15499,50503,45503,45136.687
21 feb 2024514,20520,00496,90510,25510,25305.016
20 feb 2024493,55514,90493,55512,25512,25424.837
19 feb 2024490,05497,65488,40493,50493,50160.342
16 feb 2024485,00501,90483,00486,90486,90343.541
15 feb 2024494,80502,35480,00483,40483,40170.638
14 feb 2024485,05503,00483,00491,35491,35122.495
13 feb 2024486,95503,90469,10496,25496,25218.991
12 feb 2024507,00510,40478,65485,60485,60224.011
09 feb 2024518,70520,95501,50505,15505,15151.159
08 feb 2024517,95525,50511,95515,85515,85141.314
07 feb 2024530,00530,00514,55517,55517,55232.078
06 feb 2024509,80523,00505,10519,05519,05195.469
05 feb 2024515,10524,80501,00503,30503,30411.137
02 feb 2024531,40535,00515,85528,25528,25265.975
01 feb 2024516,50534,90516,50523,40523,40761.062
31 gen 2024503,95516,95496,05510,20510,20319.928
30 gen 2024515,00518,80492,05496,05496,05450.326
29 gen 2024540,00540,00513,00515,25515,25450.950
25 gen 2024545,20554,90542,00550,00550,00141.836
24 gen 2024541,80556,40528,05544,30544,30258.973
23 gen 2024562,00565,90532,00537,80537,80142.491
19 gen 2024572,10576,95562,50569,00569,00487.980
18 gen 2024574,45579,00555,55571,05571,05193.560
17 gen 2024551,10578,00548,60574,45574,45499.704
16 gen 2024547,45556,90546,25554,30554,30186.327
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...