NSE:EBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.80	15.32	14.13	14.27	14.27	-4.03%	45,962
Nov 8, 2026	14.50	14.98	14.50	14.87	14.87	3.77%	6,871
Nov 6, 2026	14.50	14.98	14.07	14.33	14.33	-1.10%	24,481
Nov 5, 2026	14.69	14.70	14.05	14.49	14.49	1.54%	17,350
Nov 4, 2026	14.00	14.49	13.51	14.27	14.27	1.93%	19,676
Nov 3, 2026	14.16	14.51	14.00	14.00	14.00	-1.13%	13,079
Nov 2, 2026	13.54	14.50	13.54	14.16	14.16	0.93%	14,605
Oct 30, 2026	14.15	14.46	13.54	14.03	14.03	-0.85%	21,956
Oct 29, 2026	13.89	14.45	13.50	14.15	14.15	1.43%	50,186
Oct 28, 2026	14.21	14.40	13.50	13.95	13.95	-1.83%	32,868
Oct 27, 2026	14.49	14.82	13.95	14.21	14.21	-1.80%	59,990
Oct 26, 2026	14.98	15.60	14.26	14.47	14.47	-3.47%	78,273
Oct 23, 2026	15.29	15.70	14.25	14.99	14.99	0.13%	63,727
Oct 22, 2026	15.00	15.00	14.21	14.97	14.97	1.91%	36,165
Oct 21, 2026	15.23	15.60	14.56	14.69	14.69	-3.55%	61,045
Oct 19, 2026	16.32	16.34	15.20	15.23	15.23	-4.81%	137,339
Oct 16, 2026	16.00	16.40	15.81	16.00	16.00	-2.62%	19,764
Oct 15, 2026	17.00	17.05	16.16	16.43	16.43	-0.90%	19,798
Oct 14, 2026	16.19	16.99	16.03	16.58	16.58	2.41%	381,191
Oct 13, 2026	16.48	16.48	15.12	16.19	16.19	2.92%	124,381
Oct 12, 2026	16.47	16.47	15.51	15.73	15.73	-3.38%	38,847
Oct 9, 2026	16.75	17.47	16.02	16.28	16.28	-3.21%	70,081
Oct 8, 2026	17.26	17.50	16.60	16.82	16.82	-2.55%	63,817
Oct 7, 2026	17.40	17.57	16.80	17.26	17.26	1.47%	21,249
Oct 6, 2026	17.50	17.50	16.88	17.01	17.01	0.59%	13,725
Oct 5, 2026	17.00	17.70	16.88	16.91	16.91	0.12%	10,108
Oct 1, 2026	16.99	17.19	16.70	16.89	16.89	-0.47%	26,253
Sep 30, 2026	17.68	17.86	16.82	16.97	16.97	-0.24%	41,803
Sep 29, 2026	17.10	17.79	16.90	17.01	17.01	-1.05%	37,741
Sep 28, 2026	18.19	18.19	17.00	17.19	17.19	-1.66%	19,042
Sep 25, 2026	17.05	18.00	17.05	17.48	17.48	-2.29%	46,412
Sep 24, 2026	19.20	19.20	17.80	17.89	17.89	-4.02%	110,608
Sep 23, 2026	18.85	19.25	18.50	18.64	18.64	1.14%	20,888
Sep 22, 2026	18.45	19.75	18.43	18.43	18.43	-4.95%	124,035
Sep 21, 2026	18.94	19.89	18.90	19.39	19.39	1.89%	7,274
Sep 18, 2026	19.24	19.30	18.66	19.03	19.03	-1.09%	5,798
Sep 17, 2026	19.00	19.94	18.60	19.24	19.24	-0.77%	17,117
Sep 16, 2026	20.00	20.00	18.80	19.39	19.39	0.47%	26,923
Sep 15, 2026	19.99	20.39	19.00	19.30	19.30	-3.45%	15,398
Sep 11, 2026	19.40	20.23	19.40	19.99	19.99	1.83%	4,484
Sep 10, 2026	19.82	20.63	19.55	19.63	19.63	-0.91%	20,521
Sep 9, 2026	20.05	20.40	19.51	19.81	19.81	0.20%	21,547
Sep 8, 2026	20.30	20.30	19.52	19.77	19.77	-3.51%	16,460
Sep 7, 2026	20.48	20.80	19.30	20.49	20.49	1.04%	29,032
Sep 4, 2026	20.24	20.48	19.50	20.28	20.28	2.22%	20,412
Sep 3, 2026	20.03	20.45	19.40	19.84	19.84	-0.95%	20,898
Sep 2, 2026	19.06	20.50	19.06	20.03	20.03	0.20%	79,184
Sep 1, 2026	21.21	21.21	19.95	19.99	19.99	-4.81%	180,580
Aug 31, 2026	21.99	22.09	20.65	21.00	21.00	-3.18%	151,139
Aug 28, 2026	22.39	22.39	20.98	21.69	21.69	0.88%	108,719