Indiabulls Limited (NSE:IBULLSLTD)
India · Delayed Price · Currency is INR 20.10
+0.10 (0.50%)
May 8, 2026, 3:30 PM IST
Indiabulls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20.08 | 21.00 | 19.80 | 19.93 | 19.93 | -0.35% | 25,431,240 |
| May 7, 2026 | 20.70 | 21.04 | 19.92 | 20.00 | 20.00 | -4.58% | 13,212,540 |
| May 6, 2026 | 22.15 | 22.54 | 20.83 | 20.96 | 20.96 | -4.38% | 22,731,470 |
| May 5, 2026 | 22.49 | 22.78 | 20.86 | 21.92 | 21.92 | 1.01% | 43,718,610 |
| May 4, 2026 | 21.00 | 21.70 | 20.82 | 21.70 | 21.70 | 9.98% | 32,934,660 |
| Apr 30, 2026 | 18.82 | 19.73 | 18.64 | 19.73 | 19.73 | 9.98% | 27,524,250 |
| Apr 29, 2026 | 17.06 | 18.18 | 17.06 | 17.94 | 17.94 | 5.84% | 18,797,250 |
| Apr 28, 2026 | 17.23 | 17.34 | 16.81 | 16.95 | 16.95 | -1.80% | 3,636,265 |
| Apr 27, 2026 | 16.75 | 17.64 | 16.75 | 17.26 | 17.26 | 4.29% | 7,421,419 |
| Apr 24, 2026 | 17.10 | 17.27 | 16.36 | 16.55 | 16.55 | -3.33% | 5,153,114 |
| Apr 23, 2026 | 17.12 | 17.53 | 16.79 | 17.12 | 17.12 | -0.52% | 8,571,388 |
| Apr 22, 2026 | 17.39 | 17.98 | 16.50 | 17.21 | 17.21 | -1.49% | 10,622,664 |
| Apr 21, 2026 | 17.00 | 17.81 | 16.80 | 17.47 | 17.47 | 2.83% | 10,163,920 |
| Apr 20, 2026 | 17.79 | 17.79 | 16.57 | 16.99 | 16.99 | -3.36% | 13,436,398 |
| Apr 17, 2026 | 17.40 | 18.38 | 16.92 | 17.58 | 17.58 | 3.90% | 33,841,730 |
| Apr 16, 2026 | 14.40 | 16.92 | 14.14 | 16.92 | 16.92 | 20.00% | 31,703,820 |
| Apr 15, 2026 | 14.09 | 14.39 | 13.75 | 14.10 | 14.10 | 3.30% | 20,689,580 |
| Apr 13, 2026 | 12.14 | 14.08 | 11.82 | 13.65 | 13.65 | 12.35% | 33,658,090 |
| Apr 10, 2026 | 11.16 | 12.95 | 11.09 | 12.15 | 12.15 | 11.47% | 29,006,040 |
| Apr 9, 2026 | 11.24 | 11.66 | 10.85 | 10.90 | 10.90 | -2.59% | 6,012,074 |
| Apr 8, 2026 | 11.30 | 11.40 | 10.83 | 11.19 | 11.19 | 7.29% | 5,566,931 |
| Apr 7, 2026 | 10.96 | 11.02 | 10.35 | 10.43 | 10.43 | -3.52% | 4,159,081 |
| Apr 6, 2026 | 10.53 | 10.94 | 10.40 | 10.81 | 10.81 | 2.66% | 5,137,884 |
| Apr 2, 2026 | 9.92 | 10.69 | 9.61 | 10.53 | 10.53 | 4.99% | 6,804,779 |
| Apr 1, 2026 | 9.25 | 10.44 | 9.25 | 10.03 | 10.03 | 9.74% | 6,251,154 |
| Mar 30, 2026 | 9.30 | 9.71 | 9.06 | 9.14 | 9.14 | -2.14% | 8,797,551 |
| Mar 27, 2026 | 9.86 | 9.86 | 9.14 | 9.34 | 9.34 | -5.27% | 22,033,650 |
| Mar 25, 2026 | 9.65 | 10.79 | 9.60 | 9.86 | 9.86 | 5.01% | 9,314,157 |
| Mar 24, 2026 | 9.80 | 9.80 | 9.24 | 9.39 | 9.39 | 1.73% | 4,797,979 |
| Mar 23, 2026 | 9.91 | 9.91 | 9.14 | 9.23 | 9.23 | -7.14% | 7,493,527 |
| Mar 20, 2026 | 10.05 | 10.22 | 9.88 | 9.94 | 9.94 | 0.20% | 5,288,817 |
| Mar 19, 2026 | 10.01 | 10.37 | 9.85 | 9.92 | 9.92 | -4.34% | 5,377,512 |
| Mar 18, 2026 | 9.84 | 10.84 | 9.83 | 10.37 | 10.37 | 5.28% | 11,875,120 |
| Mar 17, 2026 | 10.00 | 10.10 | 9.58 | 9.85 | 9.85 | -1.40% | 10,872,380 |
| Mar 16, 2026 | 9.76 | 10.10 | 9.30 | 9.99 | 9.99 | 2.67% | 11,931,850 |
| Mar 13, 2026 | 9.96 | 10.21 | 9.56 | 9.73 | 9.73 | -2.11% | 11,996,800 |
| Mar 12, 2026 | 10.55 | 10.56 | 9.88 | 9.94 | 9.94 | -5.78% | 6,046,688 |
| Mar 11, 2026 | 9.86 | 11.26 | 9.75 | 10.55 | 10.55 | 7.87% | 11,654,050 |
| Mar 10, 2026 | 9.35 | 9.98 | 9.25 | 9.78 | 9.78 | 5.73% | 9,059,191 |
| Mar 9, 2026 | 9.40 | 9.40 | 8.90 | 9.25 | 9.25 | -3.14% | 3,970,226 |
| 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 |