 |
|
|
| Share Prices |
|
| Ion Exchange (India) Ltd | | Industry : Engineering - Turnkey Services | Chairman : Rajesh Sharma | | Home : Indian Private | Book Value: 86.6119925 | | BSE Code : 500214 | Market Cap: 5758.13 | | NSE Code : IONEXCHANG | P / E : 26.71 | |
| |
|
|
|
|
 |
 |
| Sep 2025 |
435.05 |
400.00 |
403.65 |
30.17 |
27.14 |
27.64 |
5,920.20 |
| Aug 2025 |
469.65 |
416.50 |
417.35 |
32.79 |
28.46 |
28.58 |
6,121.13 |
| Jul 2025 |
580.65 |
451.90 |
465.25 |
41.37 |
29.32 |
31.86 |
6,823.66 |
| Jun 2025 |
568.65 |
472.65 |
543.25 |
40.89 |
29.21 |
37.20 |
7,967.66 |
| May 2025 |
579.00 |
465.05 |
544.00 |
40.77 |
29.31 |
37.25 |
7,978.66 |
| Apr 2025 |
541.20 |
401.05 |
500.10 |
37.95 |
23.17 |
34.24 |
7,334.80 |
| Mar 2025 |
518.00 |
451.30 |
469.45 |
36.28 |
30.56 |
32.14 |
6,885.26 |
| Feb 2025 |
609.50 |
476.00 |
499.75 |
47.34 |
32.61 |
35.95 |
7,329.66 |
| Jan 2025 |
675.95 |
526.80 |
581.95 |
51.82 |
35.78 |
41.86 |
8,535.26 |
| Share Prices Of
2024
|
| Dec 2024 |
744.00 |
631.00 |
657.15 |
54.84 |
43.58 |
47.27 |
9,638.19 |
| Nov 2024 |
722.95 |
620.95 |
662.90 |
53.14 |
44.30 |
47.68 |
9,722.53 |
| Oct 2024 |
706.00 |
605.00 |
703.15 |
50.99 |
40.20 |
50.58 |
10,312.86 |
| Sep 2024 |
709.30 |
632.50 |
638.40 |
54.28 |
45.08 |
45.92 |
9,363.20 |
| Aug 2024 |
739.45 |
644.00 |
649.90 |
54.79 |
45.90 |
46.75 |
9,531.86 |
| Jul 2024 |
767.00 |
583.55 |
695.95 |
58.99 |
36.91 |
50.06 |
10,207.26 |
| Jun 2024 |
590.30 |
407.00 |
575.10 |
43.58 |
24.62 |
41.37 |
8,434.80 |
| May 2024 |
575.00 |
454.00 |
511.65 |
42.50 |
28.44 |
36.80 |
7,504.20 |
| Apr 2024 |
584.80 |
511.85 |
568.40 |
44.02 |
35.64 |
40.89 |
8,336.53 |
| Mar 2024 |
510.00 |
435.05 |
507.15 |
36.89 |
30.91 |
36.48 |
7,438.20 |
| Feb 2024 |
537.85 |
469.95 |
485.35 |
43.37 |
35.21 |
38.40 |
7,118.46 |
| Jan 2024 |
583.85 |
494.00 |
510.20 |
47.62 |
38.86 |
40.37 |
7,482.93 |
| Share Prices Of
2023
|
| Dec 2023 |
632.55 |
547.55 |
561.95 |
52.61 |
43.10 |
44.46 |
8,241.93 |
| Nov 2023 |
606.05 |
521.60 |
583.30 |
49.87 |
40.47 |
46.15 |
8,555.06 |
| Oct 2023 |
687.55 |
485.00 |
532.90 |
57.15 |
36.27 |
42.16 |
7,815.86 |
| Sep 2023 |
592.05 |
492.60 |
519.55 |
49.06 |
38.39 |
41.11 |
7,620.06 |
| Aug 2023 |
575.35 |
456.00 |
566.00 |
46.27 |
35.86 |
44.78 |
8,301.33 |
| Jul 2023 |
609.20 |
415.20 |
529.10 |
48.78 |
32.46 |
41.86 |
7,760.13 |
| Jun 2023 |
439.80 |
381.00 |
412.40 |
34.66 |
30.29 |
32.63 |
6,048.53 |
| May 2023 |
413.54 |
326.11 |
380.94 |
33.41 |
25.03 |
30.14 |
5,587.12 |
| Apr 2023 |
354.87 |
318.64 |
327.91 |
28.98 |
24.21 |
25.94 |
4,809.27 |
| Mar 2023 |
354.60 |
303.20 |
341.24 |
29.23 |
23.49 |
27.00 |
5,004.85 |
| Feb 2023 |
342.72 |
261.36 |
336.86 |
33.14 |
24.13 |
32.07 |
4,940.54 |
| Jan 2023 |
289.85 |
243.11 |
261.36 |
28.41 |
22.63 |
24.88 |
3,833.20 |
| Share Prices Of
2022
|
| Dec 2022 |
305.50 |
244.05 |
273.96 |
29.43 |
22.26 |
26.08 |
4,018.00 |
| Nov 2022 |
276.36 |
203.21 |
272.82 |
27.55 |
19.06 |
25.97 |
4,001.36 |
| Oct 2022 |
215.20 |
193.60 |
209.05 |
21.11 |
17.90 |
19.90 |
3,065.99 |
| Sep 2022 |
234.17 |
191.00 |
215.19 |
23.31 |
17.28 |
20.49 |
3,156.12 |
| Aug 2022 |
197.30 |
168.00 |
192.15 |
19.29 |
15.77 |
18.29 |
2,818.13 |
| Jul 2022 |
191.78 |
150.07 |
182.32 |
18.70 |
11.76 |
17.36 |
2,674.03 |
| Jun 2022 |
204.34 |
172.66 |
175.43 |
20.21 |
16.32 |
16.70 |
2,572.90 |
| May 2022 |
187.20 |
158.62 |
185.70 |
17.97 |
13.93 |
17.68 |
2,723.53 |
| Apr 2022 |
182.60 |
164.01 |
170.83 |
17.73 |
14.93 |
16.26 |
2,505.51 |
| Mar 2022 |
185.00 |
156.20 |
164.36 |
17.87 |
14.72 |
15.65 |
2,410.54 |
| Feb 2022 |
206.00 |
169.10 |
182.97 |
21.50 |
16.66 |
18.38 |
2,683.56 |
| Jan 2022 |
230.90 |
184.99 |
190.37 |
24.36 |
18.26 |
19.13 |
2,792.09 |
| Top |
| |
|
|
|
|
|
|