IBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	24.86	24.88	24.86	24.87	24.87	0.12%	7,522
Jul 8, 2026	24.85	24.85	24.80	24.84	24.84	-0.22%	18,909
Jul 7, 2026	24.97	24.97	24.86	24.89	24.89	-0.38%	22,223
Jul 6, 2026	24.98	24.99	24.93	24.99	24.99	0.36%	20,750
Jul 2, 2026	24.95	24.98	24.86	24.90	24.90	-0.06%	16,659
Jul 1, 2026	24.95	24.97	24.91	24.91	24.91	-0.21%	1,676
Jun 30, 2026	25.72	25.76	25.65	25.65	24.96	-0.48%	41,809
Jun 29, 2026	25.74	25.77	25.74	25.77	25.08	0.13%	1,962
Jun 26, 2026	25.64	25.74	25.64	25.74	25.05	0.30%	11,197
Jun 25, 2026	25.69	25.71	25.66	25.66	24.98	0.28%	7,987
Jun 24, 2026	25.56	25.59	25.56	25.59	24.91	0.54%	3,479
Jun 23, 2026	25.48	25.49	25.44	25.45	24.77	-0.03%	22,795
Jun 22, 2026	25.54	25.57	25.45	25.46	24.78	-0.56%	9,158
Jun 18, 2026	25.54	25.63	25.54	25.60	24.92	0.38%	18,853