Indiabulls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	28.70	29.38	27.90	28.11	28.11	-2.40%	9,437,336
Aug 10, 2026	29.43	29.50	28.16	28.80	28.80	-2.14%	3,339,555
Aug 7, 2026	31.40	31.90	28.98	29.43	29.43	-3.51%	9,269,855
Aug 6, 2026	29.89	30.50	29.63	30.50	30.50	4.99%	4,589,185
Aug 5, 2026	28.08	29.05	27.80	29.05	29.05	4.99%	6,980,998
Aug 4, 2026	27.20	28.00	27.09	27.67	27.67	2.14%	3,945,167
Aug 3, 2026	27.02	28.01	26.60	27.09	27.09	-1.06%	6,862,536
Jul 31, 2026	25.40	27.89	25.40	27.38	27.38	2.43%	24,342,660
Jul 30, 2026	27.27	27.90	26.73	26.73	26.73	-4.98%	6,764,817
Jul 29, 2026	28.55	29.49	28.13	28.13	28.13	-5.00%	5,757,040
Jul 28, 2026	31.50	31.50	29.61	29.61	29.61	-4.97%	4,156,541
Jul 27, 2026	30.84	31.80	30.50	31.16	31.16	2.06%	4,694,441
Jul 24, 2026	28.43	30.95	28.01	30.53	30.53	3.56%	10,186,091
Jul 23, 2026	29.20	30.20	29.15	29.48	29.48	-0.37%	11,169,780
Jul 22, 2026	28.92	30.30	27.61	29.59	29.59	2.18%	8,943,879
Jul 21, 2026	29.79	29.83	28.81	28.96	28.96	-1.46%	2,019,093
Jul 20, 2026	29.10	30.14	28.60	29.39	29.39	1.38%	3,091,159
Jul 17, 2026	30.10	30.12	28.59	28.99	28.99	-3.66%	4,213,073
Jul 16, 2026	31.99	32.15	30.02	30.09	30.09	-4.75%	8,378,529
Jul 15, 2026	31.50	31.90	30.20	31.59	31.59	2.23%	4,921,383
Jul 14, 2026	30.93	32.50	30.60	30.90	30.90	-0.64%	12,388,994
Jul 13, 2026	30.40	31.11	29.40	31.10	31.10	4.96%	17,809,355
Jul 10, 2026	30.00	30.49	29.10	29.63	29.63	0.20%	3,429,744
Jul 9, 2026	28.50	29.59	28.50	29.57	29.57	4.90%	4,243,541
Jul 8, 2026	29.05	30.35	28.00	28.19	28.19	-2.96%	11,843,803
Jul 7, 2026	30.50	30.60	28.66	29.05	29.05	-3.68%	12,483,723
Jul 6, 2026	29.10	30.76	28.99	30.16	30.16	2.94%	24,538,558
Jul 3, 2026	28.30	29.32	27.70	29.30	29.30	4.91%	18,147,140
Jul 2, 2026	27.51	28.30	27.51	27.93	27.93	0.72%	3,854,763
Jul 1, 2026	28.00	28.39	27.14	27.73	27.73	-0.29%	4,413,255
Jun 30, 2026	27.00	28.30	26.90	27.81	27.81	3.11%	7,390,205
Jun 29, 2026	25.76	27.03	25.74	26.97	26.97	4.74%	10,351,905
Jun 25, 2026	26.50	26.89	25.20	25.75	25.75	-2.65%	4,189,557
Jun 24, 2026	26.89	27.80	26.22	26.45	26.45	-1.64%	3,020,373
Jun 23, 2026	27.31	28.65	26.45	26.89	26.89	-1.47%	5,869,471
Jun 22, 2026	27.60	27.82	26.81	27.29	27.29	2.94%	9,735,467
Jun 19, 2026	26.51	26.51	26.00	26.51	26.51	4.99%	7,814,526
Jun 18, 2026	24.05	25.25	24.05	25.25	25.25	4.99%	5,038,057
Jun 17, 2026	23.25	24.40	23.25	24.05	24.05	0.71%	3,148,546
Jun 16, 2026	24.00	24.00	23.10	23.88	23.88	0.42%	2,369,263
Jun 15, 2026	23.99	24.39	23.16	23.78	23.78	1.15%	3,678,800
Jun 12, 2026	23.50	24.20	22.65	23.51	23.51	0.13%	3,944,736