EBIX Limited (BOM:531035)
India · Delayed Price · Currency is INR 19.99
+0.95 (4.99%)
At close: Aug 21, 2026
EBIX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 4.99% | 21,668 |
| Aug 20, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 4.96% | 8,873 |
| Aug 19, 2026 | 17.51 | 18.14 | 17.51 | 18.14 | 18.14 | 4.98% | 143,529 |
| Aug 18, 2026 | 16.15 | 17.28 | 16.15 | 17.28 | 17.28 | 4.98% | 258,769 |
| Aug 17, 2026 | 16.62 | 17.27 | 16.20 | 16.46 | 16.46 | -3.06% | 189,258 |
| Aug 14, 2026 | 17.94 | 17.94 | 16.50 | 16.98 | 16.98 | -1.28% | 167,478 |
| Aug 13, 2026 | 17.70 | 17.99 | 17.05 | 17.20 | 17.20 | -2.49% | 155,373 |
| Aug 12, 2026 | 17.84 | 18.00 | 17.15 | 17.64 | 17.64 | -1.23% | 212,744 |
| Aug 11, 2026 | 18.78 | 18.78 | 17.84 | 17.86 | 17.86 | -4.85% | 419,171 |
| Aug 10, 2026 | 19.00 | 19.90 | 18.61 | 18.77 | 18.77 | -3.05% | 157,401 |
| Aug 7, 2026 | 19.36 | 19.98 | 19.01 | 19.36 | 19.36 | -0.77% | 81,281 |
| Aug 6, 2026 | 19.20 | 20.30 | 19.20 | 19.51 | 19.51 | -0.61% | 81,723 |
| Aug 5, 2026 | 20.44 | 20.44 | 19.50 | 19.63 | 19.63 | -0.56% | 127,383 |
| Aug 4, 2026 | 20.01 | 20.57 | 19.40 | 19.74 | 19.74 | -1.64% | 130,013 |
| Aug 3, 2026 | 20.53 | 21.45 | 19.90 | 20.07 | 20.07 | -2.24% | 199,976 |
| Jul 31, 2026 | 20.90 | 21.10 | 20.00 | 20.53 | 20.53 | -0.29% | 175,150 |
| Jul 30, 2026 | 20.70 | 21.49 | 20.35 | 20.59 | 20.59 | -0.53% | 119,500 |
| Jul 29, 2026 | 21.50 | 21.50 | 20.50 | 20.70 | 20.70 | -1.48% | 103,251 |
| Jul 28, 2026 | 22.32 | 22.32 | 20.68 | 21.01 | 21.01 | -2.73% | 61,835 |
| Jul 27, 2026 | 21.25 | 21.94 | 21.00 | 21.60 | 21.60 | 2.71% | 67,118 |
| Jul 24, 2026 | 20.00 | 21.50 | 20.00 | 21.03 | 21.03 | 2.19% | 185,028 |
| Jul 23, 2026 | 20.97 | 21.10 | 20.50 | 20.58 | 20.58 | -2.19% | 93,781 |
| Jul 22, 2026 | 21.78 | 21.80 | 20.82 | 21.04 | 21.04 | -3.97% | 189,372 |
| Jul 21, 2026 | 22.00 | 22.69 | 21.20 | 21.91 | 21.91 | -1.53% | 178,650 |
| Jul 20, 2026 | 22.50 | 23.47 | 21.70 | 22.25 | 22.25 | -0.76% | 181,465 |
| Jul 17, 2026 | 20.36 | 22.50 | 20.36 | 22.42 | 22.42 | 4.62% | 479,833 |
| Jul 16, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -4.97% | 1,417,948 |
| Jul 15, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -4.97% | 614,655 |
| Jul 14, 2026 | 24.60 | 26.00 | 23.54 | 23.73 | 23.73 | -4.20% | 963,935 |
| Jul 13, 2026 | 24.36 | 25.50 | 24.36 | 24.77 | 24.77 | -3.24% | 94,372 |
| Jul 10, 2026 | 26.33 | 26.72 | 25.00 | 25.60 | 25.60 | -1.58% | 107,296 |
| Jul 9, 2026 | 26.00 | 26.60 | 25.07 | 26.01 | 26.01 | 0.70% | 441,019 |
| Jul 8, 2026 | 26.60 | 27.20 | 25.40 | 25.83 | 25.83 | -1.86% | 359,040 |
| Jul 7, 2026 | 25.40 | 26.70 | 24.61 | 26.32 | 26.32 | 3.22% | 191,536 |
| Jul 6, 2026 | 25.80 | 26.70 | 24.19 | 25.50 | 25.50 | 0.16% | 318,600 |
| Jul 3, 2026 | 26.72 | 26.72 | 24.90 | 25.46 | 25.46 | 0.04% | 393,616 |
| Jul 2, 2026 | 24.98 | 25.45 | 24.90 | 25.45 | 25.45 | 4.99% | 111,103 |
| Jul 1, 2026 | 22.63 | 24.24 | 22.30 | 24.24 | 24.24 | 4.98% | 232,083 |
| Jun 30, 2026 | 22.69 | 23.75 | 22.00 | 23.09 | 23.09 | -0.26% | 205,171 |
| Jun 29, 2026 | 25.20 | 25.20 | 23.15 | 23.15 | 23.15 | -4.97% | 288,100 |
| Jun 25, 2026 | 23.80 | 24.36 | 23.66 | 24.36 | 24.36 | 5.00% | 768,903 |
| Jun 24, 2026 | 21.00 | 23.20 | 21.00 | 23.20 | 23.20 | 4.98% | 727,455 |
| Jun 23, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.99% | 240,979 |
| Jun 22, 2026 | 24.00 | 24.36 | 23.22 | 23.26 | 23.26 | -4.83% | 430,173 |
| Jun 19, 2026 | 24.51 | 25.49 | 24.36 | 24.44 | 24.44 | -4.68% | 560,220 |
| Jun 18, 2026 | 26.00 | 26.79 | 24.91 | 25.64 | 25.64 | -2.21% | 498,982 |
| Jun 17, 2026 | 27.15 | 27.45 | 25.80 | 26.22 | 26.22 | -3.43% | 302,421 |
| Jun 16, 2026 | 28.45 | 29.25 | 26.95 | 27.15 | 27.15 | -2.97% | 319,036 |
| Jun 15, 2026 | 28.70 | 28.95 | 27.15 | 27.98 | 27.98 | -0.18% | 322,087 |
| Jun 12, 2026 | 28.05 | 28.98 | 27.00 | 28.03 | 28.03 | -0.07% | 139,894 |