Indiabulls Limited (NSE:IBULLSLTD)
India · Delayed Price · Currency is INR 9.55
-0.23 (-2.35%)
At close: Mar 6, 2026
Indiabulls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.80 | 10.11 | 9.51 | 9.55 | 9.55 | -2.35% | 2,342,617 |
| Mar 5, 2026 | 9.80 | 9.88 | 9.50 | 9.78 | 9.78 | 1.66% | 3,885,252 |
| Mar 4, 2026 | 9.80 | 9.93 | 9.55 | 9.62 | 9.62 | -4.28% | 4,169,586 |
| Mar 2, 2026 | 10.18 | 10.35 | 9.65 | 10.05 | 10.05 | -3.83% | 5,267,468 |
| Feb 27, 2026 | 9.52 | 10.90 | 9.36 | 10.45 | 10.45 | 10.35% | 7,603,349 |
| Feb 26, 2026 | 9.13 | 9.92 | 9.07 | 9.47 | 9.47 | 3.95% | 4,547,717 |
| Feb 25, 2026 | 9.14 | 9.23 | 8.96 | 9.11 | 9.11 | - | 2,674,975 |
| Feb 24, 2026 | 9.31 | 9.68 | 9.00 | 9.11 | 9.11 | -4.00% | 16,256,040 |
| Feb 23, 2026 | 9.60 | 9.74 | 9.36 | 9.49 | 9.49 | 0.21% | 3,172,413 |
| Feb 20, 2026 | 9.43 | 9.65 | 9.26 | 9.47 | 9.47 | 0.42% | 3,916,701 |
| Feb 19, 2026 | 9.65 | 9.81 | 9.32 | 9.43 | 9.43 | -1.67% | 4,365,161 |
| Feb 18, 2026 | 9.55 | 10.11 | 9.52 | 9.59 | 9.59 | 0.10% | 6,760,168 |
| Feb 17, 2026 | 9.65 | 9.95 | 9.52 | 9.58 | 9.58 | -1.14% | 4,097,322 |
| Feb 16, 2026 | 9.93 | 9.93 | 9.55 | 9.69 | 9.69 | -2.32% | 2,785,110 |
| Feb 13, 2026 | 9.65 | 9.96 | 9.38 | 9.92 | 9.92 | 2.06% | 3,814,987 |
| Feb 12, 2026 | 10.60 | 10.61 | 9.65 | 9.72 | 9.72 | -6.36% | 16,745,530 |
| Feb 11, 2026 | 10.81 | 10.99 | 10.32 | 10.38 | 10.38 | -3.35% | 4,937,330 |
| Feb 10, 2026 | 10.99 | 11.11 | 10.67 | 10.74 | 10.74 | -1.01% | 5,713,923 |
| Feb 9, 2026 | 10.70 | 10.97 | 10.64 | 10.85 | 10.85 | 2.17% | 2,645,683 |
| Feb 6, 2026 | 10.60 | 10.87 | 10.42 | 10.62 | 10.62 | 0.47% | 2,810,588 |
| Feb 5, 2026 | 11.40 | 11.54 | 10.46 | 10.57 | 10.57 | -6.04% | 10,289,080 |
| Feb 4, 2026 | 10.74 | 11.27 | 10.49 | 11.25 | 11.25 | 4.75% | 10,190,310 |
| Feb 3, 2026 | 11.05 | 11.30 | 10.68 | 10.74 | 10.74 | -0.28% | 3,953,234 |
| Feb 2, 2026 | 11.00 | 11.07 | 10.63 | 10.77 | 10.77 | -0.65% | 2,156,932 |
| Feb 1, 2026 | 10.85 | 11.08 | 10.72 | 10.84 | 10.84 | 1.88% | 2,707,695 |
| Jan 30, 2026 | 11.15 | 11.27 | 10.64 | 10.64 | 10.64 | -5.00% | 30,353,790 |
| Jan 29, 2026 | 11.95 | 11.99 | 11.11 | 11.20 | 11.20 | -4.11% | 2,873,009 |
| Jan 28, 2026 | 11.38 | 11.69 | 10.98 | 11.68 | 11.68 | 4.85% | 5,725,994 |
| Jan 27, 2026 | 11.52 | 11.56 | 10.97 | 11.14 | 11.14 | -2.62% | 11,076,610 |
| Jan 23, 2026 | 11.89 | 12.11 | 11.25 | 11.44 | 11.44 | -0.87% | 3,104,444 |
| 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 |