Indiabulls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	10,622,660
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%	13,436,390
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