open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 07, 2024 - 3:59PM >>   ABB 6867.65 [ -1.08 ]ACC 2440 [ -2.04 ]AMBUJA CEM 593.55 [ -2.05 ]ASIAN PAINTS 2911.55 [ -0.70 ]AXIS BANK 1128.45 [ -1.37 ]BAJAJ AUTO 8678.6 [ -4.09 ]BANKOFBARODA 259.2 [ -2.46 ]BHARTI AIRTE 1282.75 [ -0.05 ]BHEL 280.2 [ -3.04 ]BPCL 604.05 [ -0.98 ]BRITANIAINDS 5171.05 [ 2.16 ]CIPLA 1388 [ -2.49 ]COAL INDIA 455.9 [ -0.99 ]COLGATEPALMO 2868.65 [ 0.31 ]DABUR INDIA 559.05 [ 5.31 ]DLF 856.85 [ -3.40 ]DRREDDYSLAB 6277.1 [ -0.38 ]GAIL 192.85 [ -2.45 ]GRASIM INDS 2404 [ -1.98 ]HCLTECHNOLOG 1330.75 [ -2.13 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1506.4 [ -1.08 ]HEROMOTOCORP 4486.45 [ -0.51 ]HIND.UNILEV 2379.6 [ 5.51 ]HINDALCO 620 [ -2.90 ]ICICI BANK 1131.75 [ -1.48 ]IDFC 114.55 [ -3.01 ]INDIANHOTELS 568 [ -0.52 ]INDUSINDBANK 1452.6 [ -3.05 ]INFOSYS 1440.75 [ 1.05 ]ITC LTD 440.4 [ 1.33 ]JINDALSTLPOW 922.65 [ -1.49 ]KOTAK BANK 1644.3 [ 1.20 ]L&T 3432.8 [ -0.85 ]LUPIN 1610.55 [ -4.12 ]MAH&MAH 2191.15 [ -1.51 ]MARUTI SUZUK 12367.1 [ -0.53 ]MTNL 35.9 [ -1.97 ]NESTLE 2508.55 [ 2.06 ]NIIT 102 [ -1.31 ]NMDC 260.85 [ -3.12 ]NTPC 349.05 [ -2.13 ]ONGC 273.5 [ -3.01 ]PNB 122.3 [ -3.78 ]POWER GRID 295.25 [ -3.80 ]RIL 2803.95 [ -1.23 ]SBI 801.95 [ -0.72 ]SESA GOA 395.85 [ -3.59 ]SHIPPINGCORP 209.3 [ -2.81 ]SUNPHRMINDS 1515.15 [ -0.95 ]TATA CHEM 1063.2 [ -1.81 ]TATA GLOBAL 1099 [ 0.06 ]TATA MOTORS 988.2 [ -2.72 ]TATA STEEL 164.2 [ -2.03 ]TATAPOWERCOM 436.3 [ -2.21 ]TCS 3974.05 [ 1.36 ]TECH MAHINDR 1292.2 [ 2.37 ]ULTRATECHCEM 9674.95 [ -1.06 ]UNITED SPIRI 1198 [ -2.59 ]WIPRO 463.45 [ 1.13 ]ZEETELEFILMS 133.7 [ -2.16 ] BSE NSE
Ion Exchange (India) Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 500214ISIN: INE570A01022INDUSTRY: Engineering - General

BSE   ` 529.30   Open: 555.25   Today's Range 524.20
555.25
-15.75 ( -2.98 %) Prev Close: 545.05 52 Week Range 362.00
687.55
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 687.55 20/10/2023 362.00 08/05/2023
NSE 686.95 20/10/2023 363.10 08/05/2023
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
06/05/2024564.9506/05/2024543.0006/05/2024
03/05/2024575.0002/05/2024551.0029/04/2024
26/04/2024574.2523/04/2024542.6526/04/2024
19/04/2024584.8018/04/2024535.3019/04/2024
12/04/2024572.0012/04/2024521.6510/04/2024
05/04/2024547.2504/04/2024511.8502/04/2024
28/03/2024510.0028/03/2024470.6527/03/2024
22/03/2024509.9521/03/2024436.2518/03/2024
15/03/2024477.0011/03/2024435.0515/03/2024
07/03/2024501.9507/03/2024468.9005/03/2024
02/03/2024511.0026/02/2024472.4528/02/2024
23/02/2024518.8521/02/2024487.0019/02/2024
16/02/2024508.4012/02/2024469.9513/02/2024
09/02/2024527.8507/02/2024501.0005/02/2024
02/02/2024547.9029/01/2024494.0030/01/2024
25/01/2024565.1523/01/2024528.3524/01/2024
20/01/2024578.9018/01/2024545.2015/01/2024
12/01/2024583.8508/01/2024549.2010/01/2024
05/01/2024579.9005/01/2024545.1002/01/2024
29/12/2023610.4526/12/2023547.5528/12/2023
22/12/2023632.5520/12/2023579.6520/12/2023
15/12/2023611.6513/12/2023577.9011/12/2023
08/12/2023614.0008/12/2023555.0004/12/2023
01/12/2023595.0028/11/2023554.5001/12/2023
24/11/2023606.0523/11/2023569.7020/11/2023
17/11/2023594.9517/11/2023549.1513/11/2023
10/11/2023587.0009/11/2023521.6007/11/2023
03/11/2023565.4030/10/2023522.3003/11/2023
27/10/2023643.9523/10/2023525.0026/10/2023
20/10/2023687.5520/10/2023543.8516/10/2023
13/10/2023540.3013/10/2023485.0009/10/2023
06/10/2023539.0004/10/2023501.5504/10/2023
29/09/2023536.2529/09/2023492.6025/09/2023
22/09/2023536.5018/09/2023494.1522/09/2023
15/09/2023586.8511/09/2023510.0015/09/2023
08/09/2023592.0505/09/2023538.2506/09/2023
01/09/2023575.3531/08/2023462.0528/08/2023
25/08/2023502.0021/08/2023456.0022/08/2023
18/08/2023519.5016/08/2023490.1514/08/2023
11/08/2023517.0011/08/2023466.5509/08/2023
04/08/2023540.2501/08/2023485.1003/08/2023
28/07/2023609.2025/07/2023516.0528/07/2023
21/07/2023543.9517/07/2023517.6517/07/2023
14/07/2023533.0013/07/2023483.9010/07/2023
07/07/2023497.7007/07/2023415.2004/07/2023
30/06/2023428.9530/06/2023393.2526/06/2023
23/06/2023423.2019/06/2023386.5520/06/2023
16/06/2023439.8012/06/2023402.6013/06/2023
09/06/2023435.3709/06/2023385.1805/06/2023
02/06/2023395.5829/05/2023374.5029/05/2023
26/05/2023413.5424/05/2023383.1222/05/2023
19/05/2023397.9016/05/2023375.5018/05/2023
12/05/2023394.9012/05/2023362.0008/05/2023
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion