NSE:EBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	21.90	22.18	20.57	21.50	21.50	0.61%	75,019
Aug 26, 2026	22.83	22.83	20.67	21.37	21.37	-1.75%	483,561
Aug 25, 2026	21.75	21.75	21.75	21.75	21.75	4.97%	16,226
Aug 24, 2026	20.72	20.72	20.72	20.72	20.72	4.96%	7,720
Aug 21, 2026	19.74	19.74	19.74	19.74	19.74	5.00%	6,026
Aug 20, 2026	18.80	18.80	18.80	18.80	18.80	4.97%	1,568
Aug 19, 2026	17.80	17.91	17.70	17.91	17.91	4.98%	35,195