Indiabulls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	24.72	24.89	23.45	23.48	23.48	-4.86%	3,967,095
Jun 10, 2026	25.00	25.50	24.55	24.68	24.68	0.86%	5,472,011
Jun 9, 2026	23.47	24.48	23.47	24.47	24.47	4.93%	6,375,666
Jun 8, 2026	22.50	24.39	22.25	23.32	23.32	0.34%	7,087,920
Jun 5, 2026	23.55	24.40	22.81	23.24	23.24	-1.44%	5,138,206
Jun 4, 2026	24.25	25.00	23.45	23.58	23.58	-3.08%	11,394,930
Jun 3, 2026	23.17	24.33	22.03	24.33	24.33	4.96%	20,613,390
Jun 2, 2026	23.18	23.18	22.50	23.18	23.18	4.98%	14,303,450
Jun 1, 2026	22.08	22.08	22.08	22.08	22.08	4.99%	3,380,379
May 29, 2026	20.45	21.09	19.75	21.03	21.03	4.68%	10,488,003
May 27, 2026	20.19	20.88	19.76	20.09	20.09	-0.10%	2,808,724
May 26, 2026	20.25	20.92	20.03	20.11	20.11	0.75%	5,175,158
May 25, 2026	19.15	20.02	19.11	19.96	19.96	4.67%	4,652,622
May 22, 2026	18.40	19.11	18.03	19.07	19.07	4.78%	6,431,722
May 21, 2026	17.89	18.28	17.50	18.20	18.20	4.54%	3,191,571