Indiabulls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	9.66	9.97	9.38	9.92	9.92	1.74%	430,896
Feb 12, 2026	10.60	10.60	9.65	9.75	9.75	-6.16%	500,377
Feb 11, 2026	10.61	10.98	10.32	10.39	10.39	-3.17%	206,256
Feb 10, 2026	10.95	11.11	10.70	10.73	10.73	-1.01%	292,018
Feb 9, 2026	10.71	10.97	10.51	10.84	10.84	2.46%	346,411
Feb 6, 2026	10.78	10.85	10.44	10.58	10.58	0.09%	184,782
Feb 5, 2026	11.49	11.57	10.45	10.57	10.57	-5.88%	736,983
Feb 4, 2026	10.35	11.25	10.35	11.23	11.23	4.76%	1,536,312
Feb 3, 2026	11.08	11.29	10.70	10.72	10.72	-0.37%	230,615
Feb 2, 2026	10.99	11.05	10.60	10.76	10.76	-1.01%	299,330
Feb 1, 2026	10.88	11.10	10.77	10.87	10.87	2.35%	174,965
Jan 30, 2026	11.11	11.29	10.62	10.62	10.62	-4.92%	962,860
Jan 29, 2026	11.81	11.96	11.11	11.17	11.17	-4.45%	625,208
Jan 28, 2026	11.36	11.69	10.99	11.69	11.69	4.94%	351,618
Jan 27, 2026	11.33	11.63	10.97	11.14	11.14	-2.11%	7,599,059
Jan 23, 2026	11.44	12.11	11.25	11.38	11.38	-1.39%	2,336,093
Jan 22, 2026	11.90	12.22	11.49	11.54	11.54	-3.51%	5,700,015
Jan 21, 2026	12.29	12.29	11.93	11.96	11.96	-4.70%	295,506
Jan 20, 2026	13.08	13.43	12.55	12.55	12.55	-5.00%	152,490
Jan 19, 2026	13.58	13.73	13.05	13.21	13.21	0.92%	322,269
Jan 16, 2026	12.54	13.20	12.28	13.09	13.09	4.05%	657,522
Jan 14, 2026	12.15	12.62	12.07	12.58	12.58	4.66%	523,628
Jan 13, 2026	12.52	12.91	11.85	12.02	12.02	-3.14%	646,882
Jan 12, 2026	12.21	12.68	12.13	12.41	12.41	-2.74%	556,476
Jan 9, 2026	12.82	13.01	12.76	12.76	12.76	-4.99%	3,289,571
Jan 8, 2026	14.07	14.10	13.43	13.43	13.43	-4.95%	360,476
Jan 7, 2026	14.11	15.00	14.11	14.13	14.13	-4.85%	606,580
Jan 6, 2026	15.52	15.52	14.85	14.85	14.85	-4.99%	633,534
Jan 5, 2026	16.17	16.42	15.63	15.63	15.63	-4.98%	284,187
Jan 2, 2026	16.70	17.08	16.39	16.45	16.45	-3.12%	183,879
Jan 1, 2026	17.10	17.58	16.91	16.98	16.98	-1.57%	163,737
Dec 31, 2025	18.05	18.05	16.73	17.25	17.25	-2.04%	234,286
Dec 30, 2025	17.41	17.88	17.12	17.61	17.61	2.03%	279,992
Dec 29, 2025	16.83	17.47	16.11	17.26	17.26	1.95%	474,114
Dec 26, 2025	15.86	17.09	15.47	16.93	16.93	3.99%	1,743,189
Dec 24, 2025	15.86	16.46	15.85	16.28	16.28	3.83%	83,531
Dec 23, 2025	16.19	16.19	15.41	15.68	15.68	-3.03%	56,760
Dec 22, 2025	16.99	17.58	16.15	16.17	16.17	-4.83%	85,112
Dec 19, 2025	16.90	17.39	16.50	16.99	16.99	1.01%	26,746
Dec 18, 2025	17.08	17.34	16.63	16.82	16.82	-3.33%	56,671
Dec 17, 2025	17.90	18.60	17.31	17.40	17.40	-2.03%	17,049
Dec 16, 2025	19.24	19.24	17.71	17.76	17.76	-4.72%	49,062
Dec 15, 2025	18.68	19.01	18.11	18.64	18.64	-1.43%	50,025
Dec 12, 2025	19.59	19.59	18.85	18.91	18.91	1.12%	52,066
Dec 11, 2025	18.48	19.19	18.17	18.70	18.70	1.47%	51,487
Dec 10, 2025	17.70	19.18	17.70	18.43	18.43	0.88%	196,710
Dec 9, 2025	17.15	18.75	17.15	18.27	18.27	1.22%	218,828
Dec 8, 2025	18.99	18.99	18.05	18.05	18.05	-4.95%	22,298
Dec 1, 2025	18.88	19.80	18.88	18.99	18.99	-4.43%	4,512
Nov 24, 2025	20.91	20.91	19.87	19.87	19.87	-4.97%	3,888