Indiabulls Limited (NSE:IBULLSLTD)
India · Delayed Price · Currency is INR 16.26
+0.67 (4.30%)
At close: Dec 24, 2025
Indiabulls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 16.95 | 17.80 | 16.41 | 17.24 | 17.24 | -0.06% | 99,171 |
| Oct 6, 2025 | 16.95 | 18.69 | 16.92 | 17.25 | 17.25 | -3.14% | 62,698 |
| Sep 29, 2025 | 18.75 | 18.75 | 17.81 | 17.81 | 17.81 | -5.01% | 28,910 |
| Sep 22, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.98% | 189,619 |
| Sep 15, 2025 | 17.86 | 18.81 | 17.86 | 17.86 | 17.86 | -5.05% | 121,281 |
| Sep 8, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -5.00% | 36,800 |
| Sep 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.98% | 93,223 |
| Sep 3, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 4.95% | 121,087 |
| Sep 2, 2025 | 17.95 | 17.97 | 17.95 | 17.97 | 17.97 | 4.96% | 64,810 |
| Sep 1, 2025 | 17.12 | 17.12 | 16.75 | 17.12 | 17.12 | 4.97% | 115,388 |
| Aug 29, 2025 | 16.00 | 16.53 | 15.50 | 16.31 | 16.31 | 3.56% | 54,409 |
| Aug 28, 2025 | 15.50 | 16.00 | 15.50 | 15.75 | 15.75 | -1.87% | 5,395 |
| Aug 26, 2025 | 16.00 | 16.85 | 16.00 | 16.05 | 16.05 | -3.25% | 62,301 |
| Aug 25, 2025 | 16.00 | 16.80 | 16.00 | 16.59 | 16.59 | -1.25% | 41,679 |
| Aug 22, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 5.00% | 84,661 |
| Aug 21, 2025 | 16.00 | 16.01 | 16.00 | 16.00 | 16.00 | - | 13,324 |
| Aug 20, 2025 | 15.00 | 16.21 | 15.00 | 16.00 | 16.00 | 3.63% | 94,509 |
| Aug 19, 2025 | 15.50 | 16.74 | 15.32 | 15.44 | 15.44 | -4.28% | 7,515 |
| Aug 18, 2025 | 16.12 | 16.90 | 16.12 | 16.13 | 16.13 | - | 23,246 |
| Aug 14, 2025 | 16.53 | 16.80 | 16.13 | 16.13 | 16.13 | -2.42% | 22,513 |