Indiabulls Limited (BOM:533520)
India · Delayed Price · Currency is INR 10.49
+0.47 (4.69%)
At close: Apr 2, 2026
BOM:533520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.06 | 10.73 | 9.65 | 10.49 | 10.49 | 4.69% | 10,779,919 |
| Apr 1, 2026 | 9.20 | 10.40 | 9.20 | 10.02 | 10.02 | 9.63% | 517,673 |
| Mar 30, 2026 | 9.17 | 9.70 | 9.02 | 9.14 | 9.14 | -2.25% | 10,153,790 |
| Mar 27, 2026 | 9.57 | 9.79 | 9.12 | 9.35 | 9.35 | -5.08% | 1,793,690 |
| Mar 25, 2026 | 9.85 | 10.34 | 9.55 | 9.85 | 9.85 | 5.24% | 2,661,836 |
| Mar 24, 2026 | 9.31 | 9.79 | 9.24 | 9.36 | 9.36 | 1.30% | 1,720,691 |
| Mar 23, 2026 | 9.86 | 9.86 | 9.14 | 9.24 | 9.24 | -7.69% | 2,170,795 |
| Mar 20, 2026 | 9.90 | 10.24 | 9.90 | 10.01 | 10.01 | 1.21% | 2,144,460 |
| Mar 19, 2026 | 10.10 | 10.37 | 9.84 | 9.89 | 9.89 | -3.79% | 2,073,356 |
| Mar 18, 2026 | 10.09 | 10.84 | 9.88 | 10.28 | 10.28 | 4.15% | 3,234,298 |
| Mar 17, 2026 | 10.05 | 10.05 | 9.61 | 9.87 | 9.87 | -1.40% | 6,010,336 |
| Mar 16, 2026 | 9.74 | 10.10 | 9.31 | 10.01 | 10.01 | 2.98% | 5,795,562 |
| Mar 13, 2026 | 9.94 | 10.19 | 9.55 | 9.72 | 9.72 | -2.21% | 10,707,800 |
| Mar 12, 2026 | 9.51 | 10.48 | 9.51 | 9.94 | 9.94 | -6.05% | 806,274 |
| Mar 11, 2026 | 9.78 | 11.27 | 9.77 | 10.58 | 10.58 | 8.29% | 769,125 |
| Mar 10, 2026 | 9.78 | 9.90 | 9.29 | 9.77 | 9.77 | 5.51% | 3,026,841 |
| Mar 9, 2026 | 9.31 | 9.44 | 9.00 | 9.26 | 9.26 | -3.04% | 2,387,981 |
| Mar 6, 2026 | 9.97 | 10.14 | 9.52 | 9.55 | 9.55 | -2.25% | 200,227 |
| Mar 5, 2026 | 9.52 | 9.90 | 9.52 | 9.77 | 9.77 | 1.35% | 134,972 |
| Mar 4, 2026 | 9.77 | 9.92 | 9.55 | 9.64 | 9.64 | -3.79% | 286,404 |
| Mar 2, 2026 | 10.01 | 10.36 | 9.72 | 10.02 | 10.02 | -4.39% | 430,309 |
| Feb 27, 2026 | 9.87 | 10.80 | 9.35 | 10.48 | 10.48 | 10.55% | 1,012,241 |
| Feb 26, 2026 | 8.94 | 9.94 | 8.94 | 9.48 | 9.48 | 4.18% | 359,096 |
| Feb 25, 2026 | 9.09 | 9.28 | 8.93 | 9.10 | 9.10 | 0.22% | 156,120 |
| Feb 24, 2026 | 9.40 | 9.61 | 9.01 | 9.08 | 9.08 | -4.42% | 373,076 |
| Feb 23, 2026 | 9.50 | 9.73 | 9.35 | 9.50 | 9.50 | -0.21% | 463,398 |
| Feb 20, 2026 | 9.58 | 9.60 | 9.25 | 9.52 | 9.52 | 0.21% | 1,911,427 |
| Feb 19, 2026 | 9.67 | 9.81 | 9.38 | 9.50 | 9.50 | -1.35% | 116,660 |
| Feb 18, 2026 | 9.59 | 10.20 | 9.55 | 9.63 | 9.63 | 0.42% | 192,999 |
| Feb 17, 2026 | 9.65 | 9.95 | 9.55 | 9.59 | 9.59 | -1.03% | 251,184 |
| Feb 16, 2026 | 9.99 | 9.99 | 9.55 | 9.69 | 9.69 | -2.32% | 258,192 |
| 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 |