Indiabulls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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