Indiabulls Limited (BOM:533520)
India · Delayed Price · Currency is INR 20.91
+0.99 (4.97%)
At close: Oct 30, 2025
Indiabulls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.91 | 20.91 | 20.90 | 20.91 | 20.91 | - | 13,254 |
| Oct 30, 2025 | 20.90 | 20.91 | 20.22 | 20.91 | 20.91 | 4.97% | 26,257 |
| Oct 29, 2025 | 19.28 | 19.92 | 19.28 | 19.92 | 19.92 | 4.95% | 4,081 |
| Oct 28, 2025 | 18.30 | 18.98 | 17.71 | 18.98 | 18.98 | 4.98% | 30,323 |
| Oct 27, 2025 | 19.47 | 19.47 | 17.63 | 18.08 | 18.08 | -2.53% | 18,272 |
| Oct 24, 2025 | 19.14 | 19.14 | 18.11 | 18.55 | 18.55 | 1.76% | 4,440 |
| Oct 23, 2025 | 17.37 | 18.23 | 17.02 | 18.23 | 18.23 | 4.95% | 13,080 |
| Oct 21, 2025 | 17.46 | 18.33 | 17.36 | 17.37 | 17.37 | -0.52% | 729 |
| Oct 20, 2025 | 18.79 | 18.79 | 17.04 | 17.46 | 17.46 | -2.51% | 11,320 |
| Oct 17, 2025 | 18.90 | 18.90 | 17.30 | 17.91 | 17.91 | -0.50% | 37,437 |
| Oct 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96% | 7,978 |
| Oct 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.96% | 280 |
| Oct 14, 2025 | 16.34 | 17.50 | 16.34 | 16.34 | 16.34 | -5.00% | 5,050 |
| Oct 13, 2025 | 18.00 | 18.00 | 16.33 | 17.20 | 17.20 | 0.17% | 5,471 |
| Oct 6, 2025 | 17.35 | 17.35 | 16.95 | 17.17 | 17.17 | -1.21% | 15,996 |
| Sep 29, 2025 | 19.00 | 19.08 | 17.30 | 17.38 | 17.38 | -4.56% | 8,517 |
| Sep 22, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 4.96% | 17,784 |
| Sep 15, 2025 | 17.90 | 19.00 | 17.33 | 17.35 | 17.35 | -4.88% | 55,895 |
| Sep 8, 2025 | 19.00 | 19.00 | 18.24 | 18.24 | 18.24 | -4.95% | 228,755 |
| Sep 4, 2025 | 18.50 | 19.19 | 18.50 | 19.19 | 19.19 | 4.98% | 529 |
| Sep 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 5.00% | 2,348 |
| Sep 2, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 4.94% | 1 |
| Sep 1, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 5.00% | 7,282 |
| Aug 29, 2025 | 15.75 | 16.60 | 15.75 | 15.80 | 15.80 | -1.25% | 1,858 |
| Aug 26, 2025 | 16.05 | 16.05 | 15.97 | 16.00 | 16.00 | -4.76% | 24,734 |
| Aug 25, 2025 | 16.02 | 17.00 | 16.02 | 16.80 | 16.80 | - | 19,440 |
| Aug 22, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 5.00% | 13,208 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% | 1,126 |
| Aug 20, 2025 | 15.15 | 15.85 | 15.15 | 15.85 | 15.85 | 4.97% | 825 |
| Aug 19, 2025 | 14.82 | 16.35 | 14.81 | 15.10 | 15.10 | -3.08% | 2,400 |
| Aug 18, 2025 | 15.30 | 16.88 | 15.30 | 15.58 | 15.58 | -3.23% | 1,155 |
| Aug 14, 2025 | 16.54 | 16.59 | 16.04 | 16.10 | 16.10 | -4.62% | 9,152 |
| Aug 13, 2025 | 17.00 | 17.60 | 16.60 | 16.88 | 16.88 | -0.59% | 3,802 |
| Aug 12, 2025 | 16.97 | 16.98 | 16.30 | 16.98 | 16.98 | 4.94% | 51,614 |
| Aug 11, 2025 | 16.60 | 16.93 | 16.13 | 16.18 | 16.18 | 0.31% | 6,747 |
| Aug 8, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 4.94% | 1,069 |
| Aug 7, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 4.99% | 1,570 |
| Aug 6, 2025 | 14.63 | 14.64 | 14.63 | 14.64 | 14.64 | -4.94% | 1,087 |
| Aug 5, 2025 | 14.40 | 15.40 | 14.30 | 15.40 | 15.40 | 4.41% | 3,400 |
| Aug 4, 2025 | 14.00 | 14.75 | 14.00 | 14.75 | 14.75 | 0.34% | 193 |
| Aug 1, 2025 | 15.22 | 15.22 | 14.70 | 14.70 | 14.70 | -2.46% | 2,436 |
| Jul 31, 2025 | 13.66 | 15.07 | 13.66 | 15.07 | 15.07 | 4.94% | 1,349 |
| Jul 30, 2025 | 14.01 | 14.36 | 14.01 | 14.36 | 14.36 | 0.21% | 9,577 |
| Jul 28, 2025 | 14.26 | 14.33 | 14.26 | 14.33 | 14.33 | -4.47% | 41 |
| Jul 25, 2025 | 14.50 | 15.53 | 14.36 | 15.00 | 15.00 | 1.35% | 997 |
| Jul 24, 2025 | 14.70 | 14.81 | 14.70 | 14.80 | 14.80 | -3.96% | 960 |
| Jul 23, 2025 | 14.68 | 15.41 | 14.68 | 15.41 | 15.41 | 4.97% | 204 |
| Jul 22, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.07% | 62 |
| Jul 21, 2025 | 14.55 | 16.07 | 14.55 | 14.67 | 14.67 | -4.18% | 3,992 |
| Jul 18, 2025 | 16.21 | 16.21 | 15.31 | 15.31 | 15.31 | -4.61% | 271 |