Ion Exchange		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
09-11-2026 Monday	BSE Sensex : 81,106.65 +107.25 +0.13%		NSE Nifty 50 : 25,044.65 +58.25 +0.23%		USD - INR 1 $ = Rs 93.91	Find Stock
Share Price in Google :	Ion Exchange		MCap (aprox) 3958.4 Crores	Symbol : 500214	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.9%	-17.7%	-26.7%	-16.7%	-23.2%	-16.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
09-11-26	Mon	321.65	7.6	23.59k	2.4%
08-11-26	Sun	314.05	10.3	16.84k	3.4%	Data Update : 7 PM
06-11-26	Fri	303.75	-7.95	20.06k	-2.6%	09-11-26 : 321.65
05-11-26	Thu	311.7	-2.15	21.52k	-0.7%
04-11-26	Wed	313.85	-24.85	183.83k	-7.3%	Compared to  :  30-10-26 338.25
03-11-26	Tue	338.7	-5.75	7.02k	-1.7%
02-11-26	Mon	344.45	6.2	13.47k	1.8%	7 Days %
30-10-26	Fri	338.25	-8.7	6.36k	-2.5%	-4.9%
29-10-26	Thu	346.95	3.75	13.26k	1.1%
28-10-26	Wed	343.2	-0.75	8.34k	-0.2%	Compared to  :  09-10-26 390.7
27-10-26	Tue	343.95	11.1	14.45k	3.3%
26-10-26	Mon	332.85	-5.25	12.08k	-1.6%	1 Month %
23-10-26	Fri	338.1	-9.8	19.6k	-2.8%	-17.7%
22-10-26	Thu	347.9	-3.65	7.24k	-1.0%	.
21-10-26	Wed	351.55	-16.4	14.02k	-4.5%	Compared to  :  09-09-26 438.55
19-10-26	Mon	367.95	-9.25	8.13k	-2.5%
16-10-26	Fri	377.2	-0.25	8.03k	-0.1%	2 Months %
15-10-26	Thu	377.45	-11.2	10.08k	-2.9%	-26.7%
14-10-26	Wed	388.65	2.55	7.36k	0.7%
13-10-26	Tue	386.1	-1.05	6.12k	-0.3%	Compared to  :  10-08-26 386.3
12-10-26	Mon	387.15	-3.55	6.11k	-0.9%
09-10-26	Fri	390.7	-1.1	7.9k	-0.3%	3 Months %
08-10-26	Thu	391.8	-10.95	13.44k	-2.7%	-16.7%
07-10-26	Wed	402.75	-6.45	9.27k	-1.6%
06-10-26	Tue	409.2	7.4	4.59k	1.8%	Compared to  :  08-05-26 419.05
05-10-26	Mon	401.8	-4.7	7.78k	-1.2%
01-10-26	Thu	406.5	-4.6	13.51k	-1.1%	6 Months %
30-09-26	Wed	411.1	0.85	9.19k	0.2%	-23.2%
29-09-26	Tue	410.25	-12.2	8.11k	-2.9%
28-09-26	Mon	422.45	3.05	9.42k	0.7%	Compared to  :  10-11-25 386.1
25-09-26	Fri	419.4	-1.2	15.83k	-0.3%
24-09-26	Thu	420.6	-9.2	9.42k	-2.1%	1 year %
23-09-26	Wed	429.8	-0.55	10.48k	-0.1%	-16.7%
22-09-26	Tue	430.35	-1.6	13.16k	-0.4%
21-09-26	Mon	431.95	-10.4	19.15k	-2.4%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
18-09-26	Fri	442.35	18.3	23.71k	4.3%
17-09-26	Thu	424.05	-2.15	11.81k	-0.5%
16-09-26	Wed	426.2	-5.35	14.81k	-1.2%
15-09-26	Tue	431.55	-14.15	23.32k	-3.2%
11-09-26	Fri	445.7	10.65	66.1k	2.4%
10-09-26	Thu	435.05	-3.5	38.84k	-0.8%
09-09-26	Wed	438.55	7.65	89.14k	1.8%
08-09-26	Tue	430.9	-7.6	38.2k	-1.7%
07-09-26	Mon	438.5	29.05	304.97k	7.1%
04-09-26	Fri	409.45	26.8	123.88k	7.0%
03-09-26	Thu	382.65	2.1	24.63k	0.6%
02-09-26	Wed	380.55	12.8	29.85k	3.5%
01-09-26	Tue	367.75	3.75	12.93k	1.0%
31-08-26	Mon	364	-7.5	16.62k	-2.0%
28-08-26	Fri	371.5	-4.15	6.92k	-1.1%
27-08-26	Thu	375.65	4.4	12.12k	1.2%
26-08-26	Wed	371.25	1.75	7.18k	0.5%
25-08-26	Tue	369.5	-0.95	8.69k	-0.3%
24-08-26	Mon	370.45	2.05	9.64k	0.6%
21-08-26	Fri	368.4	-4.6	13.71k	-1.2%
20-08-26	Thu	373	0.4	8.3k	0.1%
19-08-26	Wed	372.6	2.15	17.25k	0.6%
18-08-26	Tue	370.45	-4	16.6k	-1.1%
17-08-26	Mon	374.45	1.15	12.71k	0.3%
14-08-26	Fri	373.3	-3.75	6.55k	-1.0%
13-08-26	Thu	377.05	0.65	8.18k	0.2%
12-08-26	Wed	376.4	-4.3	10k	-1.1%
11-08-26	Tue	380.7	-5.6	26.35k	-1.4%
10-08-26	Mon	386.3	14.7	61k	4.0%
07-08-26	Fri	371.6	-15.25	70.79k	-3.9%
06-08-26	Thu	386.85	-29.35	188.36k	-7.1%
05-08-26	Wed	416.2	-7.25	19.72k	-1.7%
04-08-26	Tue	423.45	-7.3	33.96k	-1.7%
03-08-26	Mon	430.75	9.5	31.8k	2.3%
31-07-26	Fri	421.25	4.1	14.93k	1.0%
30-07-26	Thu	417.15	-7.25	24.39k	-1.7%
29-07-26	Wed	424.4	5.75	12.93k	1.4%
28-07-26	Tue	418.65	-10	23.47k	-2.3%
27-07-26	Mon	428.65	3.25	46.36k	0.8%
24-07-26	Fri	425.4	10.4	26.06k	2.5%
23-07-26	Thu	415	-9.95	30.97k	-2.3%
22-07-26	Wed	424.95	-12.65	46.51k	-2.9%
21-07-26	Tue	437.6	3.65	21.21k	0.8%
20-07-26	Mon	433.95	-1.05	134.57k	-0.2%
17-07-26	Fri	435	-0.75	44.92k	-0.2%
16-07-26	Thu	435.75	-8.6	37.05k	-1.9%
15-07-26	Wed	444.35	3.9	41.07k	0.9%
14-07-26	Tue	440.45	-11.55	53.3k	-2.6%
13-07-26	Mon	452	-17	295.42k	-3.6%
10-07-26	Fri	469	66.85	923.12k	16.6%
09-07-26	Thu	402.15	5.85	21.51k	1.5%
08-07-26	Wed	396.3	-9.9	30.29k	-2.4%
07-07-26	Tue	406.2	-1.7	17.16k	-0.4%
06-07-26	Mon	407.9	-10.65	32.77k	-2.5%
03-07-26	Fri	418.55	2.05	63.29k	0.5%
02-07-26	Thu	416.5	1.1	51k	0.3%
01-07-26	Wed	415.4	7	46.46k	1.7%
30-06-26	Tue	408.4	-3.5	23.11k	-0.8%
29-06-26	Mon	411.9	14.45	115.62k	3.6%
25-06-26	Thu	397.45	-5.5	61.22k	-1.4%
24-06-26	Wed	402.95	5.15	48.96k	1.3%
23-06-26	Tue	397.8	5.2	126.26k	1.3%
22-06-26	Mon	392.6	22.15	167.99k	6.0%
19-06-26	Fri	370.45	0.7	53.38k	0.2%
18-06-26	Thu	369.75	-6.8	40.75k	-1.8%
17-06-26	Wed	376.55	11.2	135.67k	3.1%
16-06-26	Tue	365.35	7.5	43.3k	2.1%
15-06-26	Mon	357.85	11.5	25.93k	3.3%
12-06-26	Fri	346.35	16.7	30.06k	5.1%
11-06-26	Thu	329.65	-7.5	12.23k	-2.2%
10-06-26	Wed	337.15	-9.8	13.29k	-2.8%
09-06-26	Tue	346.95	6.1	12.87k	1.8%
08-06-26	Mon	340.85	-10.55	12.94k	-3.0%
05-06-26	Fri	351.4	2.05	11.07k	0.6%
04-06-26	Thu	349.35	-4.35	18.01k	-1.2%
03-06-26	Wed	353.7	-6.7	8.53k	-1.9%
02-06-26	Tue	360.4	7	16.49k	2.0%
01-06-26	Mon	353.4	-8.4	14.79k	-2.3%
29-05-26	Fri	361.8	-18.25	14.26k	-4.8%
27-05-26	Wed	380.05	-27.5	88.19k	-6.7%
26-05-26	Tue	407.55	-0.45	12.6k	-0.1%
25-05-26	Mon	408	13.3	13.92k	3.4%
22-05-26	Fri	394.7	5.5	12.73k	1.4%
21-05-26	Thu	389.2	-1.05	12.53k	-0.3%
20-05-26	Wed	390.25	-0.6	6.4k	-0.2%
19-05-26	Tue	390.85	3.9	4.92k	1.0%
18-05-26	Mon	386.95	-3.15	6.46k	-0.8%
15-05-26	Fri	390.1	-2.35	8.47k	-0.6%
14-05-26	Thu	392.45	-2.45	29.39k	-0.6%
13-05-26	Wed	394.9	2.25	13.75k	0.6%
12-05-26	Tue	392.65	-11.85	40.03k	-2.9%
11-05-26	Mon	404.5	-14.55	28.39k	-3.5%
08-05-26	Fri	419.05	-7.3	12.33k	-1.7%
07-05-26	Thu	426.35	9.8	24.4k	2.4%
06-05-26	Wed	416.55	-4.95	10.85k	-1.2%
05-05-26	Tue	421.5	10.35	43.22k	2.5%
04-05-26	Mon	411.15	15.05	15.95k	3.8%
30-04-26	Thu	396.1	-1	8.78k	-0.3%
29-04-26	Wed	397.1	-3.5	7.75k	-0.9%
28-04-26	Tue	400.6	-7.85	9.23k	-1.9%
27-04-26	Mon	408.45	11	18.03k	2.8%
24-04-26	Fri	397.45	-7.4	14.49k	-1.8%
23-04-26	Thu	404.85	-5.35	12.17k	-1.3%
22-04-26	Wed	410.2	3.9	11.64k	1.0%
21-04-26	Tue	406.3	9.5	20.42k	2.4%
20-04-26	Mon	396.8	-3.45	8.35k	-0.9%
17-04-26	Fri	400.25	4.4	14.37k	1.1%
16-04-26	Thu	395.85	-3.4	6.37k	-0.9%
15-04-26	Wed	399.25	15.4	18.19k	4.0%
13-04-26	Mon	383.85	6.25	11.23k	1.7%
10-04-26	Fri	377.6	7	12.71k	1.9%
09-04-26	Thu	370.6	3.1	12.62k	0.8%
08-04-26	Wed	367.5	18.4	26.05k	5.3%
07-04-26	Tue	349.1	3.05	7.49k	0.9%
06-04-26	Mon	346.05	-1.75	21.3k	-0.5%
02-04-26	Thu	347.8	10.05	24.68k	3.0%
01-04-26	Wed	337.75	17.35	10.87k	5.4%
30-03-26	Mon	320.4	-12.45	21.28k	-3.7%
27-03-26	Fri	332.85	-13.1	23.54k	-3.8%
25-03-26	Wed	345.95	14.95	23.14k	4.5%
24-03-26	Tue	331	13.85	324.67k	4.4%
23-03-26	Mon	317.15	-20.6	26.13k	-6.1%
20-03-26	Fri	337.75	-4.3	8.88k	-1.3%
19-03-26	Thu	342.05	3.2	11.63k	0.9%
18-03-26	Wed	338.85	-35.65	10.13k	3.0%
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	374.5	-0.85	6.29k	-0.2%
26-02-26	Thu	375.35	-9.2	8.28k	-2.4%
25-02-26	Wed	384.55	1.85	9.65k	0.5%
24-02-26	Tue	382.7	5.35	4.25k	1.4%
23-02-26	Mon	377.35	-12.2	12.66k	-3.1%
20-02-26	Fri	389.55	3.45	5.92k	0.9%
19-02-26	Thu	386.1	3.65	5.56k	1.0%
18-02-26	Wed	382.45	-5.5	7.03k	-1.4%
17-02-26	Tue	387.95	2.15	6.51k	0.6%
16-02-26	Mon	385.8	-7.55	10.18k	-1.9%
13-02-26	Fri	393.35	6.15	51.41k	1.6%
12-02-26	Thu	387.2	4.35	9.52k	1.1%
11-02-26	Wed	382.85	4.6	12.22k	1.2%
10-02-26	Tue	378.25	2.9	10.41k	0.8%
09-02-26	Mon	375.35	14.45	13.36k	4.0%
06-02-26	Fri	360.9	9.05	10.97k	2.6%
05-02-26	Thu	351.85	2.6	48.57k	0.7%
04-02-26	Wed	349.25	-1.15	7.99k	-0.3%
03-02-26	Tue	350.4	-4.25	8.49k	-1.2%
02-02-26	Mon	354.65	-4.8	40.38k	-1.3%
01-02-26	Sun	359.45	-2.3	8.79k	-0.6%
30-01-26	Fri	361.75	10.7	13.65k	3.0%
29-01-26	Thu	351.05	1.6	9.8k	0.5%
28-01-26	Wed	349.45	-1.25	3.7k	-0.4%
27-01-26	Tue	350.7	-0.55	2.9k	-0.2%
23-01-26	Fri	351.25	-6.55	7.82k	-1.8%
22-01-26	Thu	357.8	8.45	31.86k	2.4%
21-01-26	Wed	349.35	-8.7	7.8k	-2.4%
20-01-26	Tue	358.05	6.55	10.38k	1.9%
19-01-26	Mon	351.5	1.5	6.44k	0.4%
16-01-26	Fri	350	3.55	8.62k	1.0%
14-01-26	Wed	346.45	-7.9	16.75k	-2.2%
13-01-26	Tue	354.35	-14.05	10.03k	-3.8%
12-01-26	Mon	368.4	-0.45	6.78k	-0.1%
09-01-26	Fri	368.85	-6.3	3.87k	-1.7%
08-01-26	Thu	375.15	-3.5	8.66k	-0.9%
07-01-26	Wed	378.65	-7.95	9.3k	-2.1%
06-01-26	Tue	386.6	12.7	14.25k	3.4%
05-01-26	Mon	373.9	-7.1	5.41k	-1.9%
02-01-26	Fri	381	-2.65	10.98k	-0.7%
01-01-26	Thu	383.65	-7.25	23.86k	-1.9%
31-12-25	Wed	390.9	14.15	41.88k	3.8%
30-12-25	Tue	382.8	8.1	19.85k	2.1%
29-12-25	Mon	368.65	-2.75	7.1k	-0.7%
26-12-25	Fri	371.4	-4.55	9.56k	-1.2%
24-12-25	Wed	375.95	1.15	12.89k	0.3%
23-12-25	Tue	374.8	3.85	21.09k	1.0%
22-12-25	Mon	370.95	-7.2	19.98k	-1.9%
19-12-25	Fri	378.15	-18.5	52.72k	-4.7%
18-12-25	Thu	396.65	14	619k	3.7%
17-12-25	Wed	382.65	31.5	111.27k	9.0%
16-12-25	Tue	351.15	-0.7	5.43k	-0.2%
15-12-25	Mon	351.85	-3.95	10.06k	-1.1%
12-12-25	Fri	355.8	-5.6	20.68k	-1.5%
11-12-25	Thu	361.4	26.95	13.71k	8.1%
10-12-25	Wed	334.45	-5.65	26.37k	-1.7%
09-12-25	Tue	340.1	-1.6	11.58k	-0.5%
08-12-25	Mon	341.7	-0.1	10.17k	0.0%
05-12-25	Fri	341.8	0.5	5.24k	0.1%
04-12-25	Thu	341.3	-8.3	4.36k	-2.4%
03-12-25	Wed	349.6	-0.45	5.42k	-0.1%
02-12-25	Tue	350.05	-1.85	10.21k	-0.5%
01-12-25	Mon	351.9	2.75	14.93k	0.8%
28-11-25	Fri	349.15	3.3	4.53k	1.0%
27-11-25	Thu	345.85	-1.35	15.4k	-0.4%
26-11-25	Wed	347.2	1.1	19.56k	0.3%
25-11-25	Tue	346.1	-9.05	10.11k	-2.5%
24-11-25	Mon	355.15	-5.8	10.67k	-1.6%
21-11-25	Fri	360.95	-3.65	21.57k	-1.0%
20-11-25	Thu	364.6	-6.85	6.73k	-1.8%
19-11-25	Wed	371.45	3.8	30.5k	1.0%
18-11-25	Tue	367.65	-0.95	19.93k	-0.3%
17-11-25	Mon	368.6	-0.25	13.13k	-0.1%
14-11-25	Fri	368.85	1.05	7.14k	0.3%
13-11-25	Thu	367.8	-4.1	34.27k	-1.1%
12-11-25	Wed	371.9	-8.5	20.71k	-2.2%
11-11-25	Tue	380.4	-5.7	23.75k	-1.5%
10-11-25	Mon	386.1	-10.65	24.35k	-2.7%
07-11-25	Fri	396.75	-7.4	11.6k	-1.8%