Indiabulls Enterprises Limited (NSE:IEL)
India · Delayed Price · Currency is INR 20.97
-0.43 (-2.01%)
At close: Sep 8, 2025
Indiabulls Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | -2.00% | 2,410 |
| Sep 8, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | - | -2.01% | 12,943 |
| Sep 5, 2025 | 21.40 | 22.00 | 21.40 | 21.40 | - | -1.97% | 25,103 |
| Sep 4, 2025 | 22.37 | 22.37 | 21.31 | 21.83 | - | 2.44% | 371,375 |
| Sep 3, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | 4.98% | 35,608 |
| Sep 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 4.96% | 27,204 |
| Sep 1, 2025 | 19.30 | 19.34 | 17.61 | 19.34 | - | 4.99% | 106,272 |
| Aug 29, 2025 | 17.98 | 18.42 | 17.81 | 18.42 | - | 4.96% | 338,731 |
| Aug 28, 2025 | 17.30 | 17.95 | 17.01 | 17.55 | - | 0.52% | 66,758 |
| Aug 26, 2025 | 17.65 | 17.98 | 17.37 | 17.46 | - | -4.49% | 216,227 |
| Aug 25, 2025 | 19.70 | 19.78 | 18.28 | 18.28 | - | -5.04% | 314,190 |
| Aug 22, 2025 | 18.80 | 19.26 | 18.20 | 19.25 | - | 4.90% | 301,929 |
| Aug 21, 2025 | 17.90 | 18.49 | 17.73 | 18.35 | - | 4.20% | 122,038 |
| Aug 20, 2025 | 17.38 | 17.89 | 17.02 | 17.61 | - | 3.16% | 76,557 |
| Aug 19, 2025 | 17.75 | 17.75 | 17.00 | 17.07 | - | -1.61% | 206,201 |
| Aug 18, 2025 | 17.61 | 18.00 | 17.22 | 17.35 | - | -1.48% | 42,529 |
| Aug 14, 2025 | 17.84 | 18.23 | 17.25 | 17.61 | - | -1.68% | 83,567 |
| Aug 13, 2025 | 17.74 | 18.48 | 17.74 | 17.91 | - | -1.05% | 32,281 |
| Aug 12, 2025 | 18.76 | 18.76 | 18.04 | 18.10 | - | -1.63% | 49,586 |
| Aug 11, 2025 | 17.60 | 18.48 | 17.27 | 18.40 | - | 4.55% | 101,836 |
| Aug 8, 2025 | 18.00 | 18.00 | 17.24 | 17.60 | - | -1.01% | 130,218 |
| Aug 7, 2025 | 17.00 | 17.80 | 16.50 | 17.78 | - | 4.83% | 390,299 |
| Aug 6, 2025 | 16.50 | 17.18 | 16.03 | 16.96 | - | 2.98% | 488,065 |
| Aug 5, 2025 | 16.11 | 17.00 | 15.99 | 16.47 | - | 1.23% | 374,221 |
| Aug 4, 2025 | 17.05 | 17.39 | 16.12 | 16.27 | - | -4.12% | 258,172 |
| Aug 1, 2025 | 16.96 | 17.38 | 16.75 | 16.97 | - | 0.06% | 40,953 |
| Jul 31, 2025 | 17.89 | 17.89 | 16.83 | 16.96 | - | -2.36% | 86,666 |
| Jul 30, 2025 | 17.95 | 18.25 | 17.16 | 17.37 | - | -0.74% | 52,021 |
| Jul 29, 2025 | 16.50 | 17.50 | 16.50 | 17.50 | - | 4.98% | 184,369 |
| Jul 28, 2025 | 17.48 | 17.48 | 16.60 | 16.67 | - | -4.63% | 127,648 |
| Jul 25, 2025 | 17.85 | 17.85 | 17.40 | 17.48 | - | -0.85% | 25,611 |
| Jul 24, 2025 | 17.20 | 17.79 | 17.09 | 17.63 | - | 1.21% | 59,041 |
| Jul 23, 2025 | 17.60 | 17.84 | 17.06 | 17.42 | - | -2.63% | 179,690 |
| Jul 22, 2025 | 17.99 | 18.24 | 17.65 | 17.89 | - | -0.28% | 95,669 |
| Jul 21, 2025 | 18.74 | 18.74 | 17.77 | 17.94 | - | -2.66% | 481,346 |
| Jul 18, 2025 | 18.97 | 19.09 | 18.20 | 18.43 | - | -2.23% | 150,734 |
| Jul 17, 2025 | 19.20 | 19.20 | 18.54 | 18.85 | - | -0.68% | 80,674 |
| Jul 16, 2025 | 18.76 | 19.65 | 18.51 | 18.98 | - | 1.17% | 857,820 |
| Jul 15, 2025 | 18.74 | 19.30 | 18.10 | 18.76 | - | 0.27% | 164,888 |
| Jul 14, 2025 | 19.07 | 19.35 | 18.40 | 18.71 | - | -1.42% | 182,456 |
| Jul 11, 2025 | 19.49 | 19.49 | 18.51 | 18.98 | - | 0.42% | 481,323 |
| Jul 10, 2025 | 18.95 | 19.46 | 18.30 | 18.90 | - | -0.47% | 270,804 |
| Jul 9, 2025 | 19.21 | 19.80 | 18.83 | 18.99 | - | -3.65% | 781,686 |
| Jul 8, 2025 | 20.79 | 20.79 | 19.00 | 19.71 | - | -0.45% | 205,730 |
| Jul 7, 2025 | 19.81 | 20.59 | 18.86 | 19.80 | - | -0.05% | 216,769 |
| Jul 4, 2025 | 20.70 | 20.70 | 19.69 | 19.81 | - | -4.39% | 182,054 |
| Jul 3, 2025 | 22.18 | 22.18 | 20.70 | 20.72 | - | -4.91% | 809,206 |
| Jul 2, 2025 | 21.61 | 22.30 | 21.16 | 21.79 | - | -2.20% | 130,645 |
| Jul 1, 2025 | 23.62 | 23.62 | 21.52 | 22.28 | - | -0.98% | 133,214 |
| Jun 30, 2025 | 22.49 | 22.90 | 21.04 | 22.50 | - | 2.41% | 142,019 |