IBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	24.24	24.26	24.21	24.23	24.23	-0.39%	11,619
Sep 17, 2026	24.28	24.32	24.28	24.32	24.32	0.37%	5,770
Sep 16, 2026	24.38	24.43	24.23	24.23	24.23	-0.51%	15,020
Sep 15, 2026	24.34	24.38	24.33	24.36	24.36	-0.08%	74,939
Sep 14, 2026	24.38	24.47	24.35	24.38	24.38	-0.06%	36,096
Sep 11, 2026	24.55	24.55	24.36	24.39	24.39	-0.40%	23,330
Sep 10, 2026	24.59	24.59	24.49	24.49	24.49	-0.70%	18,711
Sep 9, 2026	24.73	24.75	24.65	24.66	24.66	-0.32%	7,365
Sep 8, 2026	24.73	24.76	24.71	24.74	24.74	0.02%	21,702
Sep 4, 2026	24.75	24.75	24.72	24.74	24.73	-0.10%	13,419
Sep 3, 2026	24.77	24.81	24.74	24.76	24.76	0.30%	26,726
Sep 2, 2026	24.77	24.77	24.69	24.69	24.69	-0.02%	10,894
Sep 1, 2026	24.73	24.75	24.68	24.69	24.69	-0.10%	14,552
Aug 31, 2026	24.76	24.76	24.68	24.72	24.72	-0.14%	27,399
Aug 28, 2026	24.86	24.90	24.75	24.75	24.75	-0.60%	19,039
Aug 27, 2026	24.94	24.94	24.90	24.90	24.90	-0.08%	19,173
Aug 26, 2026	24.91	24.93	24.90	24.92	24.92	-0.10%	7,291
Aug 25, 2026	24.93	24.95	24.92	24.95	24.95	0.42%	29,542
Aug 24, 2026	24.88	24.88	24.83	24.84	24.84	0.14%	21,014
Aug 21, 2026	24.85	24.88	24.79	24.81	24.80	-0.48%	40,593
Aug 20, 2026	24.87	24.93	24.87	24.93	24.92	0.01%	9,501
Aug 19, 2026	24.93	24.94	24.89	24.92	24.92	0.47%	10,738
Aug 18, 2026	24.74	24.81	24.74	24.81	24.81	0.22%	5,995
Aug 17, 2026	24.81	24.81	24.74	24.75	24.75	-0.18%	15,216
Aug 14, 2026	24.84	24.84	24.77	24.80	24.80	-0.20%	11,376
Aug 13, 2026	24.83	24.87	24.83	24.85	24.85	0.22%	7,770
Aug 12, 2026	24.85	24.85	24.75	24.79	24.79	0.20%	11,451
Aug 11, 2026	24.76	24.77	24.73	24.74	24.74	-	19,025
Aug 10, 2026	24.79	24.79	24.73	24.74	24.74	-0.26%	22,461
Aug 7, 2026	24.83	24.83	24.75	24.81	24.81	0.14%	41,083
Aug 6, 2026	24.79	24.79	24.76	24.77	24.77	-0.10%	17,998
Aug 5, 2026	24.76	24.81	24.76	24.79	24.79	-	8,957
Aug 4, 2026	24.85	24.85	24.80	24.80	24.80	0.18%	50,893
Aug 3, 2026	24.79	24.79	24.72	24.75	24.75	0.13%	23,890
Jul 31, 2026	24.75	24.75	24.67	24.72	24.72	-0.29%	6,979
Jul 30, 2026	24.83	24.83	24.78	24.79	24.79	0.03%	19,654
Jul 29, 2026	24.73	24.84	24.69	24.79	24.79	0.10%	10,827
Jul 28, 2026	24.72	24.79	24.72	24.76	24.76	0.30%	8,228
Jul 27, 2026	24.71	24.73	24.69	24.69	24.69	-0.10%	32,562
Jul 24, 2026	24.71	24.76	24.69	24.71	24.71	-0.04%	17,261
Jul 23, 2026	24.75	24.75	24.69	24.72	24.72	-0.25%	14,101
Jul 22, 2026	24.83	24.84	24.78	24.78	24.78	-0.15%	13,091
Jul 21, 2026	24.83	24.85	24.81	24.82	24.82	-0.18%	8,911
Jul 20, 2026	24.93	24.93	24.85	24.87	24.87	-0.24%	12,209
Jul 17, 2026	24.96	24.96	24.88	24.93	24.93	0.32%	8,450
Jul 16, 2026	24.85	24.87	24.80	24.85	24.85	-0.18%	8,603
Jul 15, 2026	24.80	24.91	24.80	24.89	24.89	0.20%	11,903
Jul 14, 2026	24.80	24.87	24.80	24.84	24.84	0.16%	4,874
Jul 13, 2026	24.84	24.85	24.79	24.80	24.80	-0.22%	18,995
Jul 10, 2026	24.89	24.89	24.85	24.86	24.86	-0.04%	4,391