Ion Exchange share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Ion Exchange		MCap (aprox) 4141.5 Crores	Symbol : 500214	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.6%	-16.7%	-10.7%		0.8%	-38.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	337.15	-9.8	13.29k	-2.8%
09-06-26	Tue	346.95	6.1	12.87k	1.8%	Data Update : 7 PM
08-06-26	Mon	340.85	-10.55	12.94k	-3.0%	10-06-26 : 337.15
05-06-26	Fri	351.4	2.05	11.07k	0.6%
04-06-26	Thu	349.35	-4.35	18.01k	-1.2%	Compared to  :  01-06-26 353.4
03-06-26	Wed	353.7	-6.7	8.53k	-1.9%
02-06-26	Tue	360.4	7	16.49k	2.0%	7 Days %
01-06-26	Mon	353.4	-8.4	14.79k	-2.3%	-4.6%
29-05-26	Fri	361.8	-18.25	14.26k	-4.8%
27-05-26	Wed	380.05	-27.5	88.19k	-6.7%	Compared to  :  11-05-26 404.5
26-05-26	Tue	407.55	-0.45	12.6k	-0.1%
25-05-26	Mon	408	13.3	13.92k	3.4%	1 Month %
22-05-26	Fri	394.7	5.5	12.73k	1.4%	-16.7%
21-05-26	Thu	389.2	-1.05	12.53k	-0.3%	.
20-05-26	Wed	390.25	-0.6	6.4k	-0.2%	Compared to  :  10-04-26 377.6
19-05-26	Tue	390.85	3.9	4.92k	1.0%
18-05-26	Mon	386.95	-3.15	6.46k	-0.8%	2 Months %
15-05-26	Fri	390.1	-2.35	8.47k	-0.6%	-10.7%
14-05-26	Thu	392.45	-2.45	29.39k	-0.6%
13-05-26	Wed	394.9	2.25	13.75k	0.6%	Compared to  :  10-03-26
12-05-26	Tue	392.65	-11.85	40.03k	-2.9%
11-05-26	Mon	404.5	-14.55	28.39k	-3.5%	3 Months %
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%	Compared to  :  10-12-25 334.45
05-05-26	Tue	421.5	10.35	43.22k	2.5%
04-05-26	Mon	411.15	15.05	15.95k	3.8%	6 Months %
30-04-26	Thu	396.1	-1	8.78k	-0.3%	0.8%
29-04-26	Wed	397.1	-3.5	7.75k	-0.9%
28-04-26	Tue	400.6	-7.85	9.23k	-1.9%	Compared to  :  10-06-25 545.85
27-04-26	Mon	408.45	11	18.03k	2.8%
24-04-26	Fri	397.45	-7.4	14.49k	-1.8%	1 year %
23-04-26	Thu	404.85	-5.35	12.17k	-1.3%	-38.2%
22-04-26	Wed	410.2	3.9	11.64k	1.0%
21-04-26	Tue	406.3	9.5	20.42k	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. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-28	11.63k	0.9%
18-03-26	Wed	370.05	-4.45	5.3k	-1.2%
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	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	8.1	19.85k	2.1%
30-12-25	Tue	382.8	14.15	41.88k	3.8%
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%
06-11-25	Thu	404.15	4.05	6.06k	1.0%
04-11-25	Tue	400.1	-1.9	14.4k	-0.5%
03-11-25	Mon	402	3.3	12.56k	0.8%
31-10-25	Fri	398.7	6.65	20.55k	1.7%
30-10-25	Thu	392.05	-5.2	4.72k	-1.3%
29-10-25	Wed	397.25	-1.8	5.16k	-0.5%
28-10-25	Tue	399.05	-5.25	11.91k	-1.3%
27-10-25	Mon	404.3	-1.8	5.67k	-0.4%
24-10-25	Fri	406.1	4.8	12.06k	1.2%
23-10-25	Thu	401.3	-1.6	17.13k	-0.4%
21-10-25	Tue	402.9	-4.55	13.57k	-1.1%
20-10-25	Mon	407.45	14.85	9.86k	3.8%
17-10-25	Fri	392.6	3.25	6.14k	0.8%
16-10-25	Thu	389.35	-7.2	5.94k	-1.8%
15-10-25	Wed	396.55	-2.9	3.68k	-0.7%
14-10-25	Tue	399.45	1.2	5.43k	0.3%
13-10-25	Mon	398.25	6.5	18.57k	1.7%
10-10-25	Fri	391.75	-7.9	20.65k	-2.0%
09-10-25	Thu	399.65	-4.05	9.98k	-1.0%
08-10-25	Wed	403.7	-7.3	21.01k	-1.8%
07-10-25	Tue	411	4	10.76k	1.0%
06-10-25	Mon	407	3.35	4.22k	0.8%
03-10-25	Fri	403.65	-3.15	25.96k	-0.8%
01-10-25	Wed	406.8	0.1	21.39k	0.0%
30-09-25	Tue	406.7	-5.35	28.39k	-1.3%
29-09-25	Mon	412.05	-9	5.92k	-2.1%
26-09-25	Fri	421.05	-3.7	3.77k	-0.9%
25-09-25	Thu	424.75	-4.8	21.23k	-1.1%
24-09-25	Wed	429.55	5.25	15.94k	1.2%
23-09-25	Tue	424.3	3.05	6.2k	0.7%
22-09-25	Mon	421.25	-1.35	12.54k	-0.3%
19-09-25	Fri	422.6	-3.45	32.54k	-0.8%
18-09-25	Thu	426.05	-1.95	9.13k	-0.5%
17-09-25	Wed	428	14.15	38.82k	3.4%
16-09-25	Tue	413.85	-3.8	29.23k	-0.9%
15-09-25	Mon	417.65	4.25	17.09k	1.0%
12-09-25	Fri	413.4	2.75	25.43k	0.7%
11-09-25	Thu	410.65	-6.9	19.6k	-1.7%
10-09-25	Wed	417.55	0.3	18.14k	0.1%
09-09-25	Tue	417.25	-0.05	12.8k	0.0%
08-09-25	Mon	417.3	-1.55	42.93k	-0.4%
05-09-25	Fri	418.85	-0.1	20.39k	0.0%
04-09-25	Thu	418.95	-4.25	12.07k	-1.0%
03-09-25	Wed	423.2	5.85	9.7k	1.4%
02-09-25	Tue	417.35	-4.9	6.59k	-1.2%
01-09-25	Mon	422.25	-9.95	30.63k	-2.3%
29-08-25	Fri	432.2	-16.45	20.12k	-3.7%
28-08-25	Thu	448.65	4	9.48k	0.9%
26-08-25	Tue	444.65	-6.3	5.48k	-1.4%
25-08-25	Mon	450.95	4.15	17.58k	0.9%
22-08-25	Fri	446.8	4.4	13.74k	1.0%
21-08-25	Thu	442.4	14.4	30.28k	3.4%
20-08-25	Wed	428	-3.45	19.76k	-0.8%
19-08-25	Tue	431.45	-3.9	15.55k	-0.9%
18-08-25	Mon	435.35	-5.15	21.7k	-1.2%
14-08-25	Thu	440.5	-7.35	5.84k	-1.6%
13-08-25	Wed	447.85	-2.85	3.33k	-0.6%
12-08-25	Tue	450.7	-6.7	4.46k	-1.5%
11-08-25	Mon	457.4	5.85	8.77k	1.3%
08-08-25	Fri	451.55	-9	6.63k	-2.0%
07-08-25	Thu	460.55	-4.05	7.32k	-0.9%
06-08-25	Wed	464.6	7.75	19.76k	1.7%
05-08-25	Tue	456.85	-8.4	25.67k	-1.8%
04-08-25	Mon	465.25	-11.7	27.53k	-2.5%
01-08-25	Fri	476.95	16.95	37.52k	3.7%
31-07-25	Thu	460	-0.5	27.67k	-0.1%
30-07-25	Wed	460.5	-5.8	24.06k	-1.2%
29-07-25	Tue	466.3	-9.65	32.83k	-2.0%
28-07-25	Mon	477.2	-10.9	38.57k	-2.3%
25-07-25	Fri	486.85	-54.05	263.96k	-10.0%
24-07-25	Thu	540.9	-6.2	11.27k	-1.1%
23-07-25	Wed	547.1	-1.5	11.28k	-0.3%
22-07-25	Tue	548.6	-9.45	16.79k	-1.7%
21-07-25	Mon	558.05	-9.3	6.39k	-1.6%
18-07-25	Fri	567.35	7.5	17.96k	1.3%
17-07-25	Thu	559.85	-0.5	9.88k	-0.1%
16-07-25	Wed	560.35	15.5	8.9k	2.8%
15-07-25	Tue	544.85	2.95	14.6k	0.5%
14-07-25	Mon	541.9	-0.45	2.56k	-0.1%
11-07-25	Fri	542.35	-2.3	5.36k	-0.4%
10-07-25	Thu	544.65	-2.9	3.49k	-0.5%
09-07-25	Wed	547.55	4.15	2.78k	0.8%
08-07-25	Tue	543.4	-1.85	4.56k	-0.3%
07-07-25	Mon	545.25	1.65	10.48k	0.3%
04-07-25	Fri	543.6	1.65	6.12k	0.3%
03-07-25	Thu	541.95	-1.3	13.98k	-0.2%
02-07-25	Wed	543.25	8.2	6.99k	1.5%
01-07-25	Tue	535.05	3.9	12.08k	0.7%
30-06-25	Mon	531.15	-1.8	13.07k	-0.3%
27-06-25	Fri	532.95	11.85	18.97k	2.3%
26-06-25	Thu	521.1	-2.6	6.94k	-0.5%
25-06-25	Wed	523.7	10.55	17.75k	2.1%
24-06-25	Tue	513.15	0.65	14.69k	0.1%
23-06-25	Mon	512.5	-14.1	4.85k	-2.7%
20-06-25	Fri	526.6	-9.8	12.81k	-1.8%
19-06-25	Thu	536.4	-4.65	8.98k	-0.9%
18-06-25	Wed	541.05	-5.4	3.34k	-1.0%
17-06-25	Tue	546.45	-1.9	7.92k	-0.3%
16-06-25	Mon	548.35	-1.75	15.47k	-0.3%
13-06-25	Fri	550.1	-2.75	5.32k	-0.5%
12-06-25	Thu	552.85	4.9	6.96k	0.9%
11-06-25	Wed	547.95	2.1	14.46k	0.4%
10-06-25	Tue	545.85	2.7	5.56k	0.5%
09-06-25	Mon	543.15	-11.45	24.61k	-2.1%
06-06-25	Fri	554.6	13.15	8.44k	2.4%