Indiabulls Limited (NSE:IBULLSLTD)
India · Delayed Price · Currency is INR 11.44
-0.10 (-0.87%)
Jan 23, 2026, 3:29 PM IST
Indiabulls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11.89 | 12.11 | 11.60 | 12.08 | - | 4.68% | 1,172,730 |
| Jan 22, 2026 | 12.10 | 12.21 | 11.45 | 11.54 | 11.54 | -3.91% | 7,537,801 |
| Jan 21, 2026 | 12.01 | 12.25 | 11.93 | 12.01 | 12.01 | -4.30% | 5,524,376 |
| Jan 20, 2026 | 13.25 | 13.40 | 12.55 | 12.55 | 12.55 | -5.00% | 2,119,565 |
| Jan 19, 2026 | 13.25 | 13.53 | 13.05 | 13.21 | 13.21 | 1.54% | 3,400,329 |
| Jan 16, 2026 | 12.57 | 13.16 | 12.32 | 13.01 | 13.01 | 3.75% | 7,971,982 |
| Jan 14, 2026 | 12.19 | 12.68 | 12.10 | 12.54 | 12.54 | 3.81% | 6,567,456 |
| Jan 13, 2026 | 12.62 | 12.69 | 11.86 | 12.08 | 12.08 | -2.97% | 4,509,782 |
| Jan 12, 2026 | 12.31 | 12.60 | 12.13 | 12.45 | 12.45 | -2.43% | 6,853,304 |
| Jan 9, 2026 | 12.86 | 13.08 | 12.76 | 12.76 | 12.76 | -4.99% | 10,589,147 |
| Jan 8, 2026 | 14.09 | 14.09 | 13.43 | 13.43 | 13.43 | -4.95% | 12,760,980 |
| Jan 7, 2026 | 14.13 | 14.48 | 14.13 | 14.13 | 14.13 | -4.98% | 5,577,622 |
| Jan 6, 2026 | 15.36 | 15.44 | 14.87 | 14.87 | 14.87 | -4.98% | 12,556,440 |
| Jan 5, 2026 | 16.30 | 16.43 | 15.65 | 15.65 | 15.65 | -4.98% | 3,735,616 |
| Jan 2, 2026 | 17.09 | 17.10 | 16.32 | 16.47 | 16.47 | -3.63% | 2,308,646 |
| Jan 1, 2026 | 17.30 | 17.55 | 16.92 | 17.09 | 17.09 | -1.04% | 1,600,298 |
| Dec 31, 2025 | 17.65 | 17.88 | 17.17 | 17.27 | 17.27 | -1.99% | 3,282,176 |
| Dec 30, 2025 | 17.45 | 17.80 | 17.15 | 17.62 | 17.62 | 1.97% | 6,948,720 |
| Dec 29, 2025 | 16.80 | 17.50 | 16.11 | 17.28 | 17.28 | 2.37% | 9,206,229 |
| Dec 26, 2025 | 15.90 | 17.07 | 15.45 | 16.88 | 16.88 | 3.81% | 14,882,640 |
| Dec 24, 2025 | 15.90 | 16.36 | 15.85 | 16.26 | 16.26 | 4.30% | 630,526 |
| Dec 23, 2025 | 16.01 | 16.09 | 15.40 | 15.59 | 15.59 | -3.47% | 742,824 |
| Dec 22, 2025 | 16.98 | 17.57 | 16.13 | 16.15 | 16.15 | -4.83% | 528,558 |
| Dec 19, 2025 | 17.14 | 17.60 | 16.50 | 16.97 | 16.97 | 0.71% | 494,072 |
| Dec 18, 2025 | 18.03 | 18.03 | 16.65 | 16.85 | 16.85 | -2.88% | 301,487 |
| Dec 17, 2025 | 18.39 | 18.65 | 17.30 | 17.35 | 17.35 | -2.80% | 411,832 |
| Dec 16, 2025 | 18.54 | 18.70 | 17.58 | 17.85 | 17.85 | -3.51% | 823,186 |
| Dec 15, 2025 | 19.39 | 19.39 | 18.21 | 18.50 | 18.50 | -2.32% | 244,327 |
| Dec 12, 2025 | 19.40 | 19.70 | 18.82 | 18.94 | 18.94 | 0.53% | 285,890 |
| Dec 11, 2025 | 18.35 | 19.19 | 18.00 | 18.84 | 18.84 | 3.01% | 378,871 |
| Dec 10, 2025 | 18.59 | 19.16 | 18.00 | 18.29 | 18.29 | 0.22% | 1,067,089 |
| Dec 9, 2025 | 17.16 | 18.73 | 17.16 | 18.25 | 18.25 | 1.05% | 619,825 |
| Dec 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -5.05% | 130,223 |
| Dec 1, 2025 | 18.96 | 19.96 | 18.96 | 19.02 | 19.02 | -4.71% | 275,620 |
| Nov 24, 2025 | 20.72 | 20.72 | 19.96 | 19.96 | 19.96 | -5.04% | 34,492 |
| Nov 17, 2025 | 20.92 | 21.02 | 20.92 | 21.02 | 21.02 | - | 255,740 |
| Nov 10, 2025 | 21.04 | 21.04 | 19.98 | 21.02 | 21.02 | -0.10% | 301,350 |
| Nov 3, 2025 | 21.23 | 21.23 | 20.20 | 21.04 | 21.04 | -0.89% | 672,815 |
| Oct 30, 2025 | 20.49 | 21.25 | 19.56 | 21.23 | 21.23 | 4.89% | 497,048 |
| Oct 29, 2025 | 18.57 | 20.24 | 18.57 | 20.24 | 20.24 | 4.98% | 223,364 |
| Oct 28, 2025 | 18.00 | 19.29 | 18.00 | 19.28 | 19.28 | 4.90% | 399,806 |
| Oct 27, 2025 | 18.60 | 19.67 | 17.85 | 18.38 | 18.38 | -2.18% | 281,802 |
| Oct 24, 2025 | 18.10 | 19.00 | 18.10 | 18.79 | 18.79 | 0.05% | 30,518 |
| Oct 23, 2025 | 17.92 | 19.00 | 17.50 | 18.78 | 18.78 | 2.18% | 148,137 |
| Oct 21, 2025 | 17.75 | 18.70 | 17.75 | 18.38 | 18.38 | -0.92% | 13,817 |
| Oct 20, 2025 | 17.82 | 18.71 | 17.82 | 18.55 | 18.55 | 4.10% | 69,612 |
| Oct 17, 2025 | 18.29 | 19.00 | 17.42 | 17.82 | 17.82 | -2.57% | 100,845 |
| Oct 16, 2025 | 18.21 | 19.00 | 18.02 | 18.29 | 18.29 | -1.56% | 102,900 |
| Oct 15, 2025 | 17.73 | 18.61 | 17.07 | 18.58 | 18.58 | 4.79% | 404,700 |
| Oct 14, 2025 | 17.24 | 17.89 | 16.37 | 17.73 | 17.73 | 2.84% | 137,439 |