Ion Exchange share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
24-04-2026 Friday	BSE Sensex : 76,664.21 -999.79 -1.29%		NSE Nifty 50 : 23,897.95 -275.10 -1.14%		USD - INR 1 $ = Rs 94.24	Find Stock
Company:	Ion Exchange		MCap (aprox) 4880.3 Crores	Symbol : 500214	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.5%	20.1%	5.9%	13.7%	-0.4%	-24.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-04-26	Fri	397.45	-7.4	14.49k	-1.8%
23-04-26	Thu	404.85	-5.35	12.17k	-1.3%	Data Update : 8 PM
22-04-26	Wed	410.2	3.9	11.64k	1.0%	24-04-26 : 397.45
21-04-26	Tue	406.3	9.5	20.42k	2.4%
20-04-26	Mon	396.8	-3.45	8.35k	-0.9%	Compared to  :  15-04-26 399.25
17-04-26	Fri	400.25	4.4	14.37k	1.1%
16-04-26	Thu	395.85	-3.4	6.37k	-0.9%	7 Days %
15-04-26	Wed	399.25	15.4	18.19k	4.0%	-0.5%
13-04-26	Mon	383.85	6.25	11.23k	1.7%
10-04-26	Fri	377.6	7	12.71k	1.9%	Compared to  :  24-03-26 331
09-04-26	Thu	370.6	3.1	12.62k	0.8%
08-04-26	Wed	367.5	18.4	26.05k	5.3%	1 Month %
07-04-26	Tue	349.1	3.05	7.49k	0.9%	20.1%
06-04-26	Mon	346.05	-1.75	21.3k	-0.5%	.
02-04-26	Thu	347.8	10.05	24.68k	3.0%	Compared to  :  24-02-26 375.35
01-04-26	Wed	337.75	17.35	10.87k	5.4%
30-03-26	Mon	320.4	-12.45	21.28k	-3.7%	2 Months %
27-03-26	Fri	332.85	-13.1	23.54k	-3.8%	5.9%
25-03-26	Wed	345.95	14.95	23.14k	4.5%
24-03-26	Tue	331	13.85	324.67k	4.4%	Compared to  :  23-01-26 349.45
23-03-26	Mon	317.15	-21.7	26.13k	-6.1%
20-03-26	Fri	338.85	9.8	10.13k	3.0%	3 Months %
19-03-26	Thu	329.05	-9.8	15.57k	-3.7%	13.7%
18-03-26	Wed	338.85	-24.8	9.34k	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.				Compared to  :  24-10-25 399.05
16-03-26	Mon
13-03-26	Fri					6 Months %
12-03-26	Thu					-0.4%
11-03-26	Wed
10-03-26	Tue					Compared to  :  24-04-25 528.4
09-03-26	Mon
06-03-26	Fri					1 year %
05-03-26	Thu					-24.8%
04-03-26	Wed
02-03-26	Mon					*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-02-26	Fri	363.65	-6.4	4.91k	-1.7%
26-02-26	Thu	370.05	-4.45	5.3k	-1.2%
25-02-26	Wed	374.5	-0.85	6.29k	-0.2%
24-02-26	Tue	375.35	-9.2	8.28k	-2.4%
23-02-26	Mon	384.55	1.85	9.65k	0.5%
20-02-26	Fri	382.7	5.35	4.25k	1.4%
19-02-26	Thu	377.35	-12.2	12.66k	-3.1%
18-02-26	Wed	389.55	3.45	5.92k	0.9%
17-02-26	Tue	386.1	3.65	5.56k	1.0%
16-02-26	Mon	382.45	-5.5	7.03k	-1.4%
13-02-26	Fri	387.95	2.15	6.51k	0.6%
12-02-26	Thu	385.8	-7.55	10.18k	-1.9%
11-02-26	Wed	393.35	6.15	51.41k	1.6%
10-02-26	Tue	387.2	4.35	9.52k	1.1%
09-02-26	Mon	382.85	4.6	12.22k	1.2%
06-02-26	Fri	378.25	2.9	10.41k	0.8%
05-02-26	Thu	375.35	14.45	13.36k	4.0%
04-02-26	Wed	360.9	9.05	10.97k	2.6%
03-02-26	Tue	351.85	2.6	48.57k	0.7%
02-02-26	Mon	349.25	-1.15	7.99k	-0.3%
01-02-26	Sun	350.4	-4.25	8.49k	-1.2%
30-01-26	Fri	354.65	-4.8	40.38k	-1.3%
29-01-26	Thu	359.45	-2.3	8.79k	-0.6%
28-01-26	Wed	361.75	10.7	13.65k	3.0%
27-01-26	Tue	351.05	1.6	9.8k	0.5%
23-01-26	Fri	349.45	-1.25	3.7k	-0.4%
22-01-26	Thu	350.7	-0.55	2.9k	-0.2%
21-01-26	Wed	351.25	-6.55	7.82k	-1.8%
20-01-26	Tue	357.8	8.45	31.86k	2.4%
19-01-26	Mon	349.35	-8.7	7.8k	-2.4%
16-01-26	Fri	358.05	6.55	10.38k	1.9%
14-01-26	Wed	351.5	1.5	6.44k	0.4%
13-01-26	Tue	350	3.55	8.62k	1.0%
12-01-26	Mon	346.45	-7.9	16.75k	-2.2%
09-01-26	Fri	354.35	-14.05	10.03k	-3.8%
08-01-26	Thu	368.4	-0.45	6.78k	-0.1%
07-01-26	Wed	368.85	-6.3	3.87k	-1.7%
06-01-26	Tue	375.15	-3.5	8.66k	-0.9%
05-01-26	Mon	378.65	-7.95	9.3k	-2.1%
02-01-26	Fri	386.6	12.7	14.25k	3.4%
01-01-26	Thu	373.9	-7.1	5.41k	-1.9%
31-12-25	Wed	381	-2.65	10.98k	-0.7%
30-12-25	Tue	383.65	-7.25	23.86k	-1.9%
29-12-25	Mon	390.9	8.1	19.85k	2.1%
26-12-25	Fri	382.8	14.15	41.88k	3.8%
24-12-25	Wed	368.65	-2.75	7.1k	-0.7%
23-12-25	Tue	371.4	-4.55	9.56k	-1.2%
22-12-25	Mon	375.95	1.15	12.89k	0.3%
19-12-25	Fri	374.8	3.85	21.09k	1.0%
18-12-25	Thu	370.95	-7.2	19.98k	-1.9%
17-12-25	Wed	378.15	-18.5	52.72k	-4.7%
16-12-25	Tue	396.65	14	619k	3.7%
15-12-25	Mon	382.65	31.5	111.27k	9.0%
12-12-25	Fri	351.15	-0.7	5.43k	-0.2%
11-12-25	Thu	351.85	-3.95	10.06k	-1.1%
10-12-25	Wed	355.8	-5.6	20.68k	-1.5%
09-12-25	Tue	361.4	26.95	13.71k	8.1%
08-12-25	Mon	334.45	-5.65	26.37k	-1.7%
05-12-25	Fri	340.1	-1.6	11.58k	-0.5%
04-12-25	Thu	341.7	-0.1	10.17k	0.0%
03-12-25	Wed	341.8	0.5	5.24k	0.1%
02-12-25	Tue	341.3	-8.3	4.36k	-2.4%
01-12-25	Mon	349.6	-0.45	5.42k	-0.1%
28-11-25	Fri	350.05	-1.85	10.21k	-0.5%
27-11-25	Thu	351.9	2.75	14.93k	0.8%
26-11-25	Wed	349.15	3.3	4.53k	1.0%
25-11-25	Tue	345.85	-1.35	15.4k	-0.4%
24-11-25	Mon	347.2	1.1	19.56k	0.3%
21-11-25	Fri	346.1	-9.05	10.11k	-2.5%
20-11-25	Thu	355.15	-5.8	10.67k	-1.6%
19-11-25	Wed	360.95	-3.65	21.57k	-1.0%
18-11-25	Tue	364.6	-6.85	6.73k	-1.8%
17-11-25	Mon	371.45	3.8	30.5k	1.0%
14-11-25	Fri	367.65	-0.95	19.93k	-0.3%
13-11-25	Thu	368.6	-0.25	13.13k	-0.1%
12-11-25	Wed	368.85	1.05	7.14k	0.3%
11-11-25	Tue	367.8	-4.1	34.27k	-1.1%
10-11-25	Mon	371.9	-8.5	20.71k	-2.2%
07-11-25	Fri	380.4	-5.7	23.75k	-1.5%
06-11-25	Thu	386.1	-10.65	24.35k	-2.7%
04-11-25	Tue	396.75	-7.4	11.6k	-1.8%
03-11-25	Mon	404.15	4.05	6.06k	1.0%
31-10-25	Fri	400.1	-1.9	14.4k	-0.5%
30-10-25	Thu	402	3.3	12.56k	0.8%
29-10-25	Wed	398.7	6.65	20.55k	1.7%
28-10-25	Tue	392.05	-5.2	4.72k	-1.3%
27-10-25	Mon	397.25	-1.8	5.16k	-0.5%
24-10-25	Fri	399.05	-5.25	11.91k	-1.3%
23-10-25	Thu	404.3	-1.8	5.67k	-0.4%
21-10-25	Tue	406.1	4.8	12.06k	1.2%
20-10-25	Mon	401.3	-1.6	17.13k	-0.4%
17-10-25	Fri	402.9	-4.55	13.57k	-1.1%
16-10-25	Thu	407.45	14.85	9.86k	3.8%
15-10-25	Wed	392.6	3.25	6.14k	0.8%
14-10-25	Tue	389.35	-7.2	5.94k	-1.8%
13-10-25	Mon	396.55	-2.9	3.68k	-0.7%
10-10-25	Fri	399.45	1.2	5.43k	0.3%
09-10-25	Thu	398.25	6.5	18.57k	1.7%
08-10-25	Wed	391.75	-7.9	20.65k	-2.0%
07-10-25	Tue	399.65	-4.05	9.98k	-1.0%
06-10-25	Mon	403.7	-7.3	21.01k	-1.8%
03-10-25	Fri	411	4	10.76k	1.0%
01-10-25	Wed	407	3.35	4.22k	0.8%
30-09-25	Tue	403.65	-3.15	25.96k	-0.8%
29-09-25	Mon	406.8	0.1	21.39k	0.0%
26-09-25	Fri	406.7	-5.35	28.39k	-1.3%
25-09-25	Thu	412.05	-9	5.92k	-2.1%
24-09-25	Wed	421.05	-3.7	3.77k	-0.9%
23-09-25	Tue	424.75	-4.8	21.23k	-1.1%
22-09-25	Mon	429.55	5.25	15.94k	1.2%
19-09-25	Fri	424.3	3.05	6.2k	0.7%
18-09-25	Thu	421.25	-1.35	12.54k	-0.3%
17-09-25	Wed	422.6	-3.45	32.54k	-0.8%
16-09-25	Tue	426.05	-1.95	9.13k	-0.5%
15-09-25	Mon	428	14.15	38.82k	3.4%
12-09-25	Fri	413.85	-3.8	29.23k	-0.9%
11-09-25	Thu	417.65	4.25	17.09k	1.0%
10-09-25	Wed	413.4	2.75	25.43k	0.7%
09-09-25	Tue	410.65	-6.9	19.6k	-1.7%
08-09-25	Mon	417.55	0.3	18.14k	0.1%
05-09-25	Fri	417.25	-0.05	12.8k	0.0%
04-09-25	Thu	417.3	-1.55	42.93k	-0.4%
03-09-25	Wed	418.85	-0.1	20.39k	0.0%
02-09-25	Tue	418.95	-4.25	12.07k	-1.0%
01-09-25	Mon	423.2	5.85	9.7k	1.4%
29-08-25	Fri	417.35	-4.9	6.59k	-1.2%
28-08-25	Thu	422.25	-9.95	30.63k	-2.3%
26-08-25	Tue	432.2	-16.45	20.12k	-3.7%
25-08-25	Mon	448.65	4	9.48k	0.9%
22-08-25	Fri	444.65	-6.3	5.48k	-1.4%
21-08-25	Thu	450.95	4.15	17.58k	0.9%
20-08-25	Wed	446.8	4.4	13.74k	1.0%
19-08-25	Tue	442.4	14.4	30.28k	3.4%
18-08-25	Mon	428	-3.45	19.76k	-0.8%
14-08-25	Thu	431.45	-3.9	15.55k	-0.9%
13-08-25	Wed	435.35	-5.15	21.7k	-1.2%
12-08-25	Tue	440.5	-7.35	5.84k	-1.6%
11-08-25	Mon	447.85	-2.85	3.33k	-0.6%
08-08-25	Fri	450.7	-6.7	4.46k	-1.5%
07-08-25	Thu	457.4	5.85	8.77k	1.3%
06-08-25	Wed	451.55	-9	6.63k	-2.0%
05-08-25	Tue	460.55	-4.05	7.32k	-0.9%
04-08-25	Mon	464.6	7.75	19.76k	1.7%
01-08-25	Fri	456.85	-8.4	25.67k	-1.8%
31-07-25	Thu	465.25	-11.7	27.53k	-2.5%
30-07-25	Wed	476.95	16.95	37.52k	3.7%
29-07-25	Tue	460	-0.5	27.67k	-0.1%
28-07-25	Mon	460.5	-5.8	24.06k	-1.2%
25-07-25	Fri	466.3	-10.9	38.57k	-2.3%
24-07-25	Thu	477.2	-9.65	32.83k	-2.0%
23-07-25	Wed	486.85	-54.05	263.96k	-10.0%
22-07-25	Tue	540.9	-6.2	11.27k	-1.1%
21-07-25	Mon	547.1	-1.5	11.28k	-0.3%
18-07-25	Fri	548.6	-9.45	16.79k	-1.7%
17-07-25	Thu	558.05	-9.3	6.39k	-1.6%
16-07-25	Wed	567.35	7.5	17.96k	1.3%
15-07-25	Tue	559.85	-0.5	9.88k	-0.1%
14-07-25	Mon	560.35	15.5	8.9k	2.8%
11-07-25	Fri	544.85	2.95	14.6k	0.5%
10-07-25	Thu	541.9	-0.45	2.56k	-0.1%
09-07-25	Wed	542.35	-2.3	5.36k	-0.4%
08-07-25	Tue	544.65	-2.9	3.49k	-0.5%
07-07-25	Mon	547.55	4.15	2.78k	0.8%
04-07-25	Fri	543.4	-1.85	4.56k	-0.3%
03-07-25	Thu	545.25	1.65	10.48k	0.3%
02-07-25	Wed	543.6	1.65	6.12k	0.3%
01-07-25	Tue	541.95	-1.3	13.98k	-0.2%
30-06-25	Mon	543.25	8.2	6.99k	1.5%
27-06-25	Fri	535.05	3.9	12.08k	0.7%
26-06-25	Thu	531.15	-1.8	13.07k	-0.3%
25-06-25	Wed	532.95	11.85	18.97k	2.3%
24-06-25	Tue	521.1	-2.6	6.94k	-0.5%
23-06-25	Mon	523.7	10.55	17.75k	2.1%
20-06-25	Fri	513.15	0.65	14.69k	0.1%
19-06-25	Thu	512.5	-14.1	4.85k	-2.7%
18-06-25	Wed	526.6	-9.8	12.81k	-1.8%
17-06-25	Tue	536.4	-4.65	8.98k	-0.9%
16-06-25	Mon	541.05	-1.9	7.92k	-0.3%
13-06-25	Fri	546.45	-5.4	3.34k	-1.0%
12-06-25	Thu	548.35	-1.75	15.47k	-0.3%
11-06-25	Wed	550.1	-2.75	5.32k	-0.5%
10-06-25	Tue	552.85	4.9	6.96k	0.9%
09-06-25	Mon	547.95	2.1	14.46k	0.4%
06-06-25	Fri	545.85	2.7	5.56k	0.5%
05-06-25	Thu	543.15	-11.45	24.61k	-2.1%
04-06-25	Wed	554.6	13.15	8.44k	2.4%
03-06-25	Tue	541.45	-2.75	6.13k	-0.5%
02-06-25	Mon	544.2	0.2	7.39k	0.0%
30-05-25	Fri	544	-4.5	3.79k	-0.8%
29-05-25	Thu	548.5	-18.15	31.77k	-3.2%
28-05-25	Wed	566.65	3.8	12.23k	0.7%
27-05-25	Tue	562.85	0.15	13.38k	0.0%
26-05-25	Mon	562.7	-6.65	34.29k	-1.2%
23-05-25	Fri	569.35	2.15	19.61k	0.4%
22-05-25	Thu	567.2	4.85	9.82k	0.9%
21-05-25	Wed	562.35	2.2	64.77k	0.4%
20-05-25	Tue	560.15	-2.9	5.71k	-0.5%
19-05-25	Mon	563.05	4.5	37.15k	0.8%
16-05-25	Fri	558.55	2.35	16.57k	0.4%
15-05-25	Thu	556.2	1.8	6.82k	0.3%
14-05-25	Wed	554.4	5.95	23.96k	1.1%
13-05-25	Tue	548.45	13.55	7.44k	2.5%
12-05-25	Mon	534.9	21.4	30.21k	4.2%
09-05-25	Fri	513.5	2.75	19.89k	0.5%
08-05-25	Thu	510.75	5.55	34.72k	1.1%
07-05-25	Wed	505.2	8.25	16.81k	1.7%
06-05-25	Tue	496.95	-11.3	4.37k	-2.2%
05-05-25	Mon	508.25	-5.35	6.91k	-1.0%
02-05-25	Fri	513.6	13.5	25.28k	2.7%
30-04-25	Wed	500.1	-17.55	7.8k	-3.4%
29-04-25	Tue	517.65	0.55	7.91k	0.1%
28-04-25	Mon	517.1	-9.35	18.49k	-1.8%
25-04-25	Fri	526.45	-1.95	20.16k	-0.4%
24-04-25	Thu	528.4	-1.15	6.38k	-0.2%
23-04-25	Wed	529.55	-1.75	11.37k	-0.3%