Indiabulls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	24.31	26.14	24.31	26.14	-	4.98%	29,292,430
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%	41,720,730
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%	12,745,260
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
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