ETR:IBCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	154.22	154.22	151.95	151.95	-	-1.02%	521
Sep 22, 2026	153.34	154.43	153.34	153.52	153.52	-0.27%	1,362
Sep 21, 2026	153.60	154.16	153.44	153.94	153.94	0.97%	1,735
Sep 18, 2026	153.26	153.26	152.23	152.46	152.46	-0.64%	519
Sep 17, 2026	152.61	153.44	152.23	153.44	153.44	0.59%	1,430
Sep 16, 2026	152.15	152.65	151.39	152.54	152.54	0.31%	1,188
Sep 15, 2026	152.02	152.20	151.41	152.06	152.06	-0.45%	853
Sep 14, 2026	151.80	152.75	151.56	152.75	152.75	0.29%	4,457
Sep 11, 2026	152.33	152.53	151.73	152.31	152.31	-0.05%	491
Sep 10, 2026	153.30	153.30	152.13	152.38	152.38	-0.59%	523
Sep 9, 2026	154.56	154.56	153.29	153.29	153.29	-1.07%	1,604
Sep 8, 2026	154.30	154.95	154.10	154.95	154.95	0.44%	759
Sep 7, 2026	154.76	155.00	154.26	154.26	154.26	-0.62%	1,373
Sep 4, 2026	154.65	155.49	154.65	155.22	155.22	0.06%	302
Sep 3, 2026	154.52	155.12	154.40	155.12	155.12	0.50%	1,208
Sep 2, 2026	154.15	154.58	153.80	154.35	154.35	-0.42%	2,852
Sep 1, 2026	154.97	155.21	154.27	155.00	155.00	-0.07%	1,877
Aug 31, 2026	156.11	156.11	155.12	155.12	155.12	-0.84%	355
Aug 28, 2026	156.63	156.63	155.85	156.43	156.43	-0.10%	260
Aug 27, 2026	156.61	156.78	156.43	156.59	156.59	-0.32%	263
Aug 26, 2026	158.00	158.00	157.09	157.09	157.09	-0.39%	796
Aug 25, 2026	156.61	157.71	156.18	157.71	157.71	0.85%	1,281
Aug 24, 2026	156.77	156.77	156.12	156.38	156.38	0.17%	1,106
Aug 21, 2026	156.37	156.58	156.11	156.11	156.11	-0.16%	591
Aug 20, 2026	156.73	156.87	156.27	156.36	156.36	0.02%	430
Aug 19, 2026	156.38	156.95	155.80	156.32	156.32	0.18%	675
Aug 18, 2026	156.39	156.39	155.98	156.04	156.04	-0.59%	1,958
Aug 17, 2026	157.79	157.87	156.97	156.97	156.97	-0.41%	956
Aug 14, 2026	159.30	159.30	157.62	157.62	157.62	-1.25%	1,580
Aug 13, 2026	159.10	159.73	159.10	159.61	159.61	0.27%	384
Aug 12, 2026	159.01	159.77	159.01	159.18	159.18	0.02%	267
Aug 11, 2026	158.33	159.34	157.98	159.14	159.14	0.23%	1,564
Aug 10, 2026	159.67	160.00	158.78	158.78	158.78	-0.71%	407
Aug 7, 2026	159.47	159.98	159.47	159.92	159.92	0.04%	346
Aug 6, 2026	160.10	160.19	159.86	159.86	159.86	-0.29%	235
Aug 5, 2026	160.63	160.73	160.17	160.33	160.33	0.14%	921
Aug 4, 2026	159.59	160.44	159.16	160.10	160.10	0.47%	918
Aug 3, 2026	159.18	159.55	159.18	159.34	159.34	0.82%	134
Jul 31, 2026	159.07	159.30	158.05	158.05	158.05	-0.48%	238
Jul 30, 2026	158.56	158.82	158.49	158.81	158.81	-0.36%	547
Jul 29, 2026	160.04	160.12	159.38	159.39	159.39	-0.60%	710
Jul 28, 2026	160.19	160.35	159.78	160.35	160.35	0.24%	336
Jul 27, 2026	159.78	160.16	159.75	159.97	159.97	0.62%	1,114
Jul 24, 2026	158.44	158.98	158.44	158.98	158.98	0.71%	248
Jul 23, 2026	158.46	158.70	157.87	157.87	157.87	-0.41%	939
Jul 22, 2026	157.97	158.52	157.97	158.52	158.52	0.03%	514
Jul 21, 2026	158.72	158.92	158.14	158.46	158.46	-0.29%	555
Jul 20, 2026	159.03	159.38	158.88	158.92	158.92	-0.29%	1,183
Jul 17, 2026	159.27	159.50	158.94	159.38	159.38	0.25%	290
Jul 16, 2026	159.24	159.32	158.36	158.98	158.98	-0.44%	77