Indiabulls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	17.50	18.27	16.82	17.41	17.41	-0.85%	4,629,516
May 19, 2026	17.53	18.75	17.53	17.56	17.56	-4.82%	5,330,533
May 18, 2026	19.40	19.47	18.28	18.45	18.45	-4.11%	13,266,690
May 15, 2026	20.00	20.16	19.02	19.24	19.24	-3.70%	5,730,626
May 14, 2026	20.00	20.45	19.22	19.98	19.98	2.20%	8,744,807
May 13, 2026	20.00	20.20	19.35	19.55	19.55	-2.35%	7,692,555
May 12, 2026	20.85	20.88	19.81	20.02	20.02	-3.98%	11,816,880
May 11, 2026	19.26	20.92	18.94	20.85	20.85	4.62%	31,998,350
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