Skip to main content
logo
EBIX Limited (BOM:531035)
India flag India · Delayed Price · Currency is INR
15.00
-0.04 (-0.27%)
At close: Oct 23, 2026

EBIX Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.9015.2914.3215.0015.00-0.27%50,826
Oct 22, 202615.1115.1114.2015.0415.041.55%31,271
Oct 21, 202615.3815.9814.8014.8114.81-3.77%26,680
Oct 19, 202616.2016.5515.3915.3915.39-4.94%38,720
Oct 16, 202616.2116.2115.8116.1916.19-0.12%13,195
Oct 15, 202616.6617.0016.0116.2116.21-2.99%15,836
Oct 14, 202616.2816.8216.0316.7116.714.31%24,866
Oct 13, 202616.1016.3015.4916.0216.021.52%31,869
Oct 12, 202616.0016.4715.7315.7815.78-4.65%60,148
Oct 9, 202617.1017.1116.2516.5516.55-3.22%39,206
Oct 8, 202617.2917.5016.4017.1017.10-0.12%40,809
Oct 7, 202616.8617.6016.8617.1217.120.23%16,342
Oct 6, 202616.2117.4316.2117.0817.080.47%6,374
Oct 5, 202616.5017.6416.5017.0017.000.18%5,885
Oct 1, 202616.9917.1316.8016.9716.97-1.68%35,309
Sep 30, 202617.5817.7316.3517.2617.260.29%38,231
Sep 29, 202617.2617.2616.9517.2117.210.17%17,900
Sep 28, 202616.9617.9216.9617.1817.18-1.83%31,337
Sep 25, 202617.9717.9717.0217.5017.50-1.74%78,800
Sep 24, 202618.7019.1917.8017.8117.81-4.91%28,069
Sep 23, 202618.5019.0018.2518.7318.731.35%23,284
Sep 22, 202619.2519.7418.4718.4818.48-4.94%78,406
Sep 21, 202619.1019.9519.0019.4419.441.78%4,597
Sep 18, 202618.7519.9018.6619.1019.100.26%3,404
Sep 17, 202619.9419.9419.0519.0519.050.11%19,243
Sep 16, 202619.7519.7518.5319.0319.03-1.30%4,419
Sep 15, 202620.6020.6019.0319.2819.28-1.93%3,686
Sep 11, 202620.6020.6019.5019.6619.66-36,661
Sep 10, 202620.2020.2619.5719.6619.66-0.56%6,409
Sep 9, 202620.0020.0519.5019.7719.77-1.40%5,400
Sep 8, 202620.9920.9919.5020.0520.05-1.76%3,061
Sep 7, 202620.3420.4719.5120.4120.410.15%9,837
Sep 4, 202619.4421.1019.4420.3820.380.99%11,019
Sep 3, 202620.4920.4919.2520.1820.180.55%10,657
Sep 2, 202620.0020.1919.0520.0720.070.35%60,236
Sep 1, 202621.8521.8519.9520.0020.00-4.76%139,857
Aug 31, 202622.2222.2220.7021.0021.00-3.58%50,899
Aug 28, 202622.0022.1021.2021.7821.781.21%39,200
Aug 27, 202621.1822.0021.0021.5221.520.42%40,369
Aug 26, 202622.6522.8320.9221.4321.43-2.68%421,622
Aug 25, 202622.0022.0222.0022.0222.024.96%58,283
Aug 24, 202620.9620.9820.9620.9820.984.95%27,569
Aug 21, 202619.9919.9919.9919.9919.994.99%21,668
Aug 20, 202619.0419.0419.0419.0419.044.96%8,873
Aug 19, 202617.5118.1417.5118.1418.144.98%143,529
Aug 18, 202616.1517.2816.1517.2817.284.98%258,769
Aug 17, 202616.6217.2716.2016.4616.46-3.06%189,258
Aug 14, 202617.9417.9416.5016.9816.98-1.28%167,478
Aug 13, 202617.7017.9917.0517.2017.20-2.49%155,373
Aug 12, 202617.8418.0017.1517.6417.64-1.23%212,744