Indiabulls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.20	33.20	31.49	31.88	31.88	-4.24%	16,391,525
Oct 22, 2026	34.50	35.24	33.00	33.29	33.29	-3.70%	17,274,317
Oct 21, 2026	34.31	35.99	30.85	34.57	34.57	1.14%	38,808,057
Oct 19, 2026	35.70	35.92	34.00	34.18	34.18	-3.50%	15,310,900
Oct 16, 2026	35.70	36.75	35.25	35.42	35.42	-1.14%	10,718,630
Oct 15, 2026	36.88	37.23	35.35	35.83	35.83	-4.81%	17,526,341
Oct 14, 2026	36.40	38.09	35.91	37.64	37.64	2.90%	15,320,341
Oct 13, 2026	37.80	37.89	35.20	36.58	36.58	-3.81%	26,783,079
Oct 12, 2026	36.88	38.87	36.65	38.03	38.03	3.85%	34,719,650
Oct 9, 2026	35.30	37.28	33.72	36.62	36.62	4.99%	36,655,938
Oct 8, 2026	34.40	38.89	32.78	34.88	34.88	7.36%	80,328,946
Oct 7, 2026	31.60	32.49	31.20	32.49	32.49	4.98%	22,176,156
Oct 6, 2026	29.80	30.95	29.70	30.95	30.95	4.99%	18,672,510
Oct 5, 2026	30.10	30.80	29.17	29.48	29.48	0.17%	23,357,490
Oct 1, 2026	29.55	30.14	28.58	29.43	29.43	-0.61%	14,659,328
Sep 30, 2026	30.45	30.65	29.52	29.61	29.61	-1.07%	7,753,680
Sep 29, 2026	28.80	30.19	28.45	29.93	29.93	3.56%	12,006,735
Sep 28, 2026	30.17	30.54	28.60	28.90	28.90	-3.12%	15,268,932
Sep 25, 2026	28.48	29.83	28.41	29.83	29.83	5.00%	14,185,546
Sep 24, 2026	29.00	29.05	28.12	28.41	28.41	-2.44%	17,487,540
Sep 23, 2026	29.69	29.99	29.00	29.12	29.12	-1.32%	6,131,763
Sep 22, 2026	29.00	29.90	28.66	29.51	29.51	1.44%	7,641,378
Sep 21, 2026	30.85	31.43	28.88	29.09	29.09	-4.28%	13,436,970
Sep 18, 2026	30.00	31.00	29.51	30.39	30.39	2.50%	34,084,914
Sep 17, 2026	28.70	30.18	28.31	29.65	29.65	2.99%	30,372,525
Sep 16, 2026	28.81	28.81	27.90	28.79	28.79	4.92%	62,047,779
Sep 15, 2026	27.44	27.44	27.44	27.44	27.44	4.97%	2,593,006
Sep 11, 2026	24.31	26.14	24.31	26.14	26.14	4.98%	32,865,374
Sep 10, 2026	25.00	25.46	24.29	24.90	24.90	-0.60%	37,845,470
Sep 9, 2026	25.86	26.85	24.92	25.05	25.05	-3.47%	41,720,731
Sep 8, 2026	25.51	26.39	25.23	25.95	25.95	0.97%	15,254,328
Sep 7, 2026	25.50	26.34	25.00	25.70	25.70	0.12%	8,153,717
Sep 4, 2026	25.92	26.12	25.12	25.67	25.67	-0.66%	7,874,352
Sep 3, 2026	26.15	26.48	25.57	25.84	25.84	-0.46%	4,200,832
Sep 2, 2026	25.39	26.50	24.66	25.96	25.96	2.04%	12,745,266
Sep 1, 2026	26.25	26.39	25.25	25.44	25.44	-3.09%	5,991,756
Aug 31, 2026	26.40	26.60	25.81	26.25	26.25	-0.23%	5,301,576
Aug 28, 2026	26.45	26.50	25.82	26.31	26.31	0.77%	5,773,711
Aug 27, 2026	27.00	27.11	25.92	26.11	26.11	-3.40%	9,006,870
Aug 26, 2026	26.70	27.36	26.70	27.03	27.03	-0.22%	5,592,070
Aug 25, 2026	27.00	28.19	26.32	27.09	27.09	0.89%	24,556,789
Aug 24, 2026	25.71	26.85	25.63	26.85	26.85	4.96%	8,400,068
Aug 21, 2026	25.89	26.38	25.50	25.58	25.58	-0.66%	6,984,530
Aug 20, 2026	26.50	26.60	25.54	25.75	25.75	-2.72%	8,152,445
Aug 19, 2026	26.89	27.14	25.81	26.47	26.47	-1.89%	14,770,355
Aug 18, 2026	27.85	29.22	26.67	26.98	26.98	-3.05%	26,107,565
Aug 17, 2026	27.11	28.10	25.81	27.83	27.83	2.77%	10,529,504
Aug 14, 2026	27.10	27.50	26.36	27.08	27.08	0.26%	6,881,042
Aug 13, 2026	27.19	27.42	26.31	27.01	27.01	-1.60%	16,291,649
Aug 12, 2026	28.19	28.38	26.71	27.45	27.45	-2.35%	21,450,760