Ion Exchange (India) Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-07-2026 Tuesday	BSE Sensex : 76,765.92 -69.86 -0.09%		NSE Nifty 50 : 23,985.35 -10.60 -0.04%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Ion Exchange (India) Ltd		MCap (aprox) 5174.1 Crores	Symbol : IONEXCHANG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.8%	1.6%	15.7%	4.9%	19.8%	-12.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-07-26	Tue	418.75	-8.65	269.29k	-2.0%
27-07-26	Mon	427.4	2.3	647.99k	0.5%	Data Update : 7 PM
24-07-26	Fri	425.1	10.1	405.05k	2.4%	28-07-26 : 418.75
23-07-26	Thu	415	-9.75	369.74k	-2.3%
22-07-26	Wed	424.75	-12.95	553.45k	-3.0%	Compared to  :  17-07-26 435.4
21-07-26	Tue	437.7	3.65	428.29k	0.8%
20-07-26	Mon	434.05	-1.35	1.06m	-0.3%	7 Days %
17-07-26	Fri	435.4	-0.55	642.37k	-0.1%	-3.8%
16-07-26	Thu	435.95	-8.25	332.97k	-1.9%
15-07-26	Wed	444.2	3.65	712.04k	0.8%	Compared to  :  29-06-26 412
14-07-26	Tue	440.55	-11.15	535.78k	-2.5%
13-07-26	Mon	451.7	-16.6	3.31m	-3.5%	1 Month %
10-07-26	Fri	468.3	66.1	12.9m	16.4%	1.6%
09-07-26	Thu	402.2	5.2	277.33k	1.3%	.
08-07-26	Wed	397	-8.6	409.79k	-2.1%	Compared to  :  29-05-26 362.05
07-07-26	Tue	405.6	-2.6	284.67k	-0.6%
06-07-26	Mon	408.2	-10.15	393.25k	-2.4%	2 Months %
03-07-26	Fri	418.35	1.45	688.77k	0.3%	15.7%
02-07-26	Thu	416.9	1.95	449.45k	0.5%
01-07-26	Wed	414.95	6.75	625.75k	1.7%	Compared to  :  28-04-26 399.35
30-06-26	Tue	408.2	-3.8	488.11k	-0.9%
29-06-26	Mon	412	13.35	2.08m	3.3%	3 Months %
25-06-26	Thu	398.65	-4.2	666.91k	-1.0%	4.9%
24-06-26	Wed	402.85	4.9	1.2m	1.2%
23-06-26	Tue	397.95	7.1	2.04m	1.8%	Compared to  :  28-01-26 349.55
22-06-26	Mon	390.85	20.45	2.45m	5.5%
19-06-26	Fri	370.4	0.85	1.04m	0.2%	6 Months %
18-06-26	Thu	369.55	-6.7	431.19k	-1.8%	19.8%
17-06-26	Wed	376.25	11	2.18m	3.0%
16-06-26	Tue	365.25	7.35	637.22k	2.1%	Compared to  :  28-07-25 476.65
15-06-26	Mon	357.9	12.3	322.16k	3.6%
12-06-26	Fri	345.6	16	375.32k	4.9%	1 year %
11-06-26	Thu	329.6	-7.05	254.9k	-2.1%	-12.1%
10-06-26	Wed	336.65	-10.2	213.69k	-2.9%
09-06-26	Tue	346.85	6.05	180.51k	1.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-06-26	Mon	340.8	-9.85	170.56k	-2.8%
05-06-26	Fri	350.65	1.9	228.18k	0.5%
04-06-26	Thu	348.75	-5	419.71k	-1.4%
03-06-26	Wed	353.75	-6.45	230.81k	-1.8%
02-06-26	Tue	360.2	7.45	147.34k	2.1%
01-06-26	Mon	352.75	-9.3	238.85k	-2.6%
29-05-26	Fri	362.05	-18.05	501.48k	-4.7%
27-05-26	Wed	380.1	-27.6	989.16k	-6.8%
26-05-26	Tue	407.7	-0.6	256.02k	-0.1%
25-05-26	Mon	408.3	13.25	311.54k	3.4%
22-05-26	Fri	395.05	5.95	235.27k	1.5%
21-05-26	Thu	389.1	-0.65	63.35k	-0.2%
20-05-26	Wed	389.75	-1.45	85.36k	-0.4%
19-05-26	Tue	391.2	3.55	97.86k	0.9%
18-05-26	Mon	387.65	-2.5	175.82k	-0.6%
15-05-26	Fri	390.15	-2.6	108.99k	-0.7%
14-05-26	Thu	392.75	-2.45	163.67k	-0.6%
13-05-26	Wed	395.2	2.1	140.14k	0.5%
12-05-26	Tue	393.1	-11.05	346.67k	-2.7%
11-05-26	Mon	404.15	-15.1	184.8k	-3.6%
08-05-26	Fri	419.25	-7.25	238.49k	-1.7%
07-05-26	Thu	426.5	10.1	424.55k	2.4%
06-05-26	Wed	416.4	-4.85	225.31k	-1.2%
05-05-26	Tue	421.25	9.6	949.69k	2.3%
04-05-26	Mon	411.65	15.25	377.87k	3.8%
30-04-26	Thu	396.4	-0.9	166.49k	-0.2%
29-04-26	Wed	397.3	-2.05	177.56k	-0.5%
28-04-26	Tue	399.35	-9.05	248.01k	-2.2%
27-04-26	Mon	408.4	11.05	231.99k	2.8%
24-04-26	Fri	397.35	-7	135.83k	-1.7%
23-04-26	Thu	404.35	-5.4	146.77k	-1.3%
22-04-26	Wed	409.75	3	252.52k	0.7%
21-04-26	Tue	406.75	10.2	370.52k	2.6%
20-04-26	Mon	396.55	-4.2	168.73k	-1.0%
17-04-26	Fri	400.75	4	273.37k	1.0%
16-04-26	Thu	396.75	-3.3	184.71k	-0.8%
15-04-26	Wed	400.05	16.15	373.24k	4.2%
13-04-26	Mon	383.9	5.8	296.01k	1.5%
10-04-26	Fri	378.1	7.5	233.7k	2.0%
09-04-26	Thu	370.6	3.15	162k	0.9%
08-04-26	Wed	367.45	18	226.55k	5.2%
07-04-26	Tue	349.45	3.85	185.35k	1.1%
06-04-26	Mon	345.6	-1.9	259.52k	-0.5%
02-04-26	Thu	347.5	10.2	285.46k	3.0%
01-04-26	Wed	337.3	16.95	143.1k	5.3%
30-03-26	Mon	320.35	-12.9	287.52k	-3.9%
27-03-26	Fri	333.25	-12.5	445.35k	-3.6%
25-03-26	Wed	345.75	14.6	268.41k	4.4%
24-03-26	Tue	331.15	13.9	275.71k	4.4%
23-03-26	Mon	317.25	-20.8	364.62k	-6.2%
20-03-26	Fri	338.05	-3.9	169.75k	-1.1%
19-03-26	Thu	341.95	2.6	221.56k	0.8%
18-03-26	Wed	339.35	-34.55	212.05k	3.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	373.9	-1.9	116.72k	-0.5%
26-02-26	Thu	375.8	-9.05	116.06k	-2.4%
25-02-26	Wed	384.85	3.7	153.05k	1.0%
24-02-26	Tue	381.15	4.05	122.51k	1.1%
23-02-26	Mon	377.1	-12.3	167.56k	-3.2%
20-02-26	Fri	389.4	2.9	183.19k	0.8%
19-02-26	Thu	386.5	3.85	197.62k	1.0%
18-02-26	Wed	382.65	-5.45	169.68k	-1.4%
17-02-26	Tue	388.1	1.6	162.74k	0.4%
16-02-26	Mon	386.5	-6.85	192.16k	-1.7%
13-02-26	Fri	393.35	6.55	1.06m	1.7%
12-02-26	Thu	386.8	4.15	224.47k	1.1%
11-02-26	Wed	382.65	4.05	165.57k	1.1%
10-02-26	Tue	378.6	1.75	236.14k	0.5%
09-02-26	Mon	376.85	15.55	456.38k	4.3%
06-02-26	Fri	361.3	8.35	154.07k	2.4%
05-02-26	Thu	352.95	3.4	447.16k	1.0%
04-02-26	Wed	349.55	-0.9	582.26k	-0.3%
03-02-26	Tue	350.45	-3.75	203.13k	-1.1%
02-02-26	Mon	354.2	-5	935.97k	-1.4%
01-02-26	Sun	359.2	-3.35	117.46k	-0.9%
30-01-26	Fri	362.55	11.65	258.52k	3.3%
29-01-26	Thu	350.9	1.35	217.17k	0.4%
28-01-26	Wed	349.55	-0.95	128.85k	-0.3%
27-01-26	Tue	350.5	-0.8	57.26k	-0.2%
23-01-26	Fri	351.3	-7.1	227.68k	-2.0%
22-01-26	Thu	358.4	8.75	510.6k	2.5%
21-01-26	Wed	349.65	-6.8	147.04k	-1.9%
20-01-26	Tue	356.45	4.9	167.89k	1.4%
19-01-26	Mon	351.55	1.7	93.18k	0.5%
16-01-26	Fri	349.85	3.85	192.57k	1.1%
14-01-26	Wed	346	-8.5	240.29k	-2.4%
13-01-26	Tue	354.5	-13.5	154.22k	-3.7%
12-01-26	Mon	368	-0.8	96.76k	-0.2%
09-01-26	Fri	368.8	-6.3	112.45k	-1.7%
08-01-26	Thu	375.1	-3.55	116.68k	-0.9%
07-01-26	Wed	378.65	-7.9	115.54k	-2.0%
06-01-26	Tue	386.55	13	173.36k	3.5%
05-01-26	Mon	373.55	-7.05	94.76k	-1.9%
02-01-26	Fri	380.6	-1	126.47k	-0.3%
01-01-26	Thu	381.6	-8.95	490.44k	-2.3%
31-12-25	Wed	390.55	7.05	322.03k	1.8%
30-12-25	Tue	383.5	14.7	882.74k	4.0%
29-12-25	Mon	368.8	-2.8	138.39k	-0.8%
26-12-25	Fri	371.6	-4.35	167.19k	-1.2%
24-12-25	Wed	375.95	2.1	220.61k	0.6%
23-12-25	Tue	373.85	2.95	346.64k	0.8%
22-12-25	Mon	370.9	-7.1	266.01k	-1.9%
19-12-25	Fri	378	-18.5	595.28k	-4.7%
18-12-25	Thu	396.5	14.3	9.22m	3.7%
17-12-25	Wed	382.2	31.05	1.49m	8.8%
16-12-25	Tue	351.15	-1	75.03k	-0.3%
15-12-25	Mon	352.15	-3.55	54.18k	-1.0%
12-12-25	Fri	355.7	-5.65	334k	-1.6%
11-12-25	Thu	361.35	26.35	332.44k	7.9%
10-12-25	Wed	335	-4.85	170.67k	-1.4%
09-12-25	Tue	339.85	-1.3	86.81k	-0.4%
08-12-25	Mon	341.15	-0.5	71.37k	-0.1%
05-12-25	Fri	341.65	0.25	108.15k	0.1%
04-12-25	Thu	341.4	-8.5	174.52k	-2.4%
03-12-25	Wed	349.9	-0.6	108.02k	-0.2%
02-12-25	Tue	350.5	0.65	108.03k	0.2%
01-12-25	Mon	349.85	1.3	119.04k	0.4%
28-11-25	Fri	348.55	2.65	130.72k	0.8%
27-11-25	Thu	345.9	-1.05	138.46k	-0.3%
26-11-25	Wed	346.95	0.9	155.32k	0.3%
25-11-25	Tue	346.05	-10	138.8k	-2.8%
24-11-25	Mon	356.05	-5.35	148.92k	-1.5%
21-11-25	Fri	361.4	-3.05	150.47k	-0.8%
20-11-25	Thu	364.45	-7.1	99.07k	-1.9%
19-11-25	Wed	371.55	4	165.98k	1.1%
18-11-25	Tue	367.55	-0.7	99.68k	-0.2%
17-11-25	Mon	368.25	-0.35	128.37k	-0.1%
14-11-25	Fri	368.6	0.25	140.58k	0.1%
13-11-25	Thu	368.35	-3.3	142.65k	-0.9%
12-11-25	Wed	371.65	-8.5	163.45k	-2.2%
11-11-25	Tue	380.15	-5.4	122.9k	-1.4%
10-11-25	Mon	385.55	-10.85	150.8k	-2.7%
07-11-25	Fri	396.4	-5.7	68.3k	-1.4%
06-11-25	Thu	402.1	1.85	110.48k	0.5%
04-11-25	Tue	400.25	-1.6	86.15k	-0.4%
03-11-25	Mon	401.85	3.85	81.98k	1.0%
31-10-25	Fri	398	6.2	105.22k	1.6%
30-10-25	Thu	391.8	-5.55	75.96k	-1.4%
29-10-25	Wed	397.35	-1.9	79.98k	-0.5%
28-10-25	Tue	399.25	-4.7	50.78k	-1.2%
27-10-25	Mon	403.95	-2.45	100.69k	-0.6%
24-10-25	Fri	406.4	5.1	48.47k	1.3%
23-10-25	Thu	401.3	-0.95	147.24k	-0.2%
21-10-25	Tue	402.25	-4.85	71.98k	-1.2%
20-10-25	Mon	407.1	13	232.29k	3.3%
17-10-25	Fri	394.1	4.6	171.97k	1.2%
16-10-25	Thu	389.5	-7.2	145.32k	-1.8%
15-10-25	Wed	396.7	-2.9	89.56k	-0.7%
14-10-25	Tue	399.6	1.15	103.85k	0.3%
13-10-25	Mon	398.45	6.85	163.54k	1.7%
10-10-25	Fri	391.6	-7.95	153.5k	-2.0%
09-10-25	Thu	399.55	-4.25	195.07k	-1.1%
08-10-25	Wed	403.8	-6.95	156.04k	-1.7%
07-10-25	Tue	410.75	3.95	94.27k	1.0%
06-10-25	Mon	406.8	3.1	144.86k	0.8%
03-10-25	Fri	403.7	-1.3	271k	-0.3%
01-10-25	Wed	405	-1.5	167.25k	-0.4%
30-09-25	Tue	406.5	-5.25	219.04k	-1.3%
29-09-25	Mon	411.75	-9.6	131.33k	-2.3%
26-09-25	Fri	421.35	-3.55	74.69k	-0.8%
25-09-25	Thu	424.9	-4.5	121.87k	-1.0%
24-09-25	Wed	429.4	4.85	297.17k	1.1%
23-09-25	Tue	424.55	2.95	296.06k	0.7%
22-09-25	Mon	421.6	-1.65	170.44k	-0.4%
19-09-25	Fri	423.25	-3.3	174.85k	-0.8%
18-09-25	Thu	426.55	-1.8	184.68k	-0.4%
17-09-25	Wed	428.35	15.05	305.36k	3.6%
16-09-25	Tue	413.3	3.75	309.94k	0.9%
15-09-25	Mon	417.4	-4.1	194.71k	-1.0%
12-09-25	Fri	413.65	3.5	179.98k	0.9%
11-09-25	Thu	410.15	-7.25	155.32k	-1.7%
10-09-25	Wed	417.4	0.15	114.91k	0.0%
09-09-25	Tue	417.25	-0.2	152.77k	0.0%
08-09-25	Mon	417.45	-0.8	201.12k	-0.2%
05-09-25	Fri	418.25	-0.6	205.3k	-0.1%
04-09-25	Thu	418.85	-5.25	317.6k	-1.2%
03-09-25	Wed	424.1	6.65	125.28k	1.6%
02-09-25	Tue	417.45	-5.05	136.77k	-1.2%
01-09-25	Mon	422.5	-9.4	181.11k	-2.2%
29-08-25	Fri	431.9	-16.55	149.25k	-3.7%
28-08-25	Thu	448.45	3.6	226.38k	0.8%
26-08-25	Tue	444.85	-6.9	71.97k	-1.5%
25-08-25	Mon	451.75	5.05	164.65k	1.1%
22-08-25	Fri	446.7	3.4	118.93k	0.8%
21-08-25	Thu	443.3	15.4	262.25k	3.6%
20-08-25	Wed	427.9	-3.25	165.24k	-0.8%
19-08-25	Tue	431.15	-3.85	91.88k	-0.9%
18-08-25	Mon	435	-4.65	151.09k	-1.1%
14-08-25	Thu	439.65	-8.75	96.29k	-2.0%
13-08-25	Wed	448.4	-3.15	99.18k	-0.7%
12-08-25	Tue	451.55	-6.3	80.79k	-1.4%
11-08-25	Mon	457.85	6.25	194.5k	1.4%
08-08-25	Fri	451.6	-9.5	100.06k	-2.1%
07-08-25	Thu	461.1	-3.95	79.32k	-0.8%
06-08-25	Wed	465.05	8.25	113.11k	1.8%
05-08-25	Tue	456.8	-8.4	188.64k	-1.8%
04-08-25	Mon	465.2	-11.7	212.21k	-2.5%
01-08-25	Fri	476.9	17.15	412.95k	3.7%
31-07-25	Thu	459.75	-0.25	177.62k	-0.1%
30-07-25	Wed	460	-6.3	185.69k	-1.4%
29-07-25	Tue	466.3	-10.35	293.72k	-2.2%
28-07-25	Mon	476.65	-10.6	348.87k	-2.2%
25-07-25	Fri	487.25	-53.6	2.53m	-9.9%
24-07-25	Thu	540.85	-6.05	121.64k	-1.1%
23-07-25	Wed	546.9	-1.55	80.5k	-0.3%