IBL HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	50.00	51.50	49.50	50.80	50.80	1.60%	314,627
Oct 21, 2025	49.54	50.20	49.01	50.00	50.00	1.15%	134,409
Oct 20, 2025	50.40	50.40	48.10	49.43	49.43	0.16%	156,788
Oct 17, 2025	51.12	51.12	49.00	49.35	49.35	-3.52%	231,590
Oct 16, 2025	51.88	52.00	51.00	51.15	51.15	-1.45%	130,304
Oct 15, 2025	52.53	52.85	51.35	51.90	51.90	-1.11%	108,231
Oct 14, 2025	50.40	53.00	50.40	52.48	52.48	4.77%	149,530
Oct 13, 2025	51.00	52.19	49.50	50.09	50.09	-2.57%	123,341
Oct 10, 2025	51.85	51.85	51.00	51.41	51.41	0.37%	74,427
Oct 9, 2025	52.98	53.06	51.00	51.22	51.22	-2.16%	126,911
Oct 8, 2025	53.00	53.20	52.00	52.35	52.35	-0.17%	125,389
Oct 7, 2025	52.01	53.47	51.50	52.44	52.44	6.10%	371,496
Oct 6, 2025	50.30	50.61	48.96	49.43	49.43	-0.37%	496,063
Oct 3, 2025	50.61	51.21	49.23	49.61	49.61	-1.81%	377,078
Oct 2, 2025	53.09	53.65	50.09	50.52	50.52	0.47%	2,295,084
Oct 1, 2025	46.09	50.29	46.09	50.29	50.29	10.01%	2,419,386
Sep 30, 2025	47.73	47.74	45.22	45.71	45.71	-4.28%	1,058,679
Sep 29, 2025	49.57	50.30	47.40	47.76	47.76	-3.48%	873,364
Sep 26, 2025	50.44	50.79	49.13	49.48	49.48	-2.40%	419,563
Sep 25, 2025	51.75	52.48	50.42	50.70	50.70	-1.55%	893,465
Sep 24, 2025	52.62	52.74	50.96	51.50	51.50	-1.74%	372,235
Sep 23, 2025	52.28	54.74	52.17	52.41	52.41	0.25%	1,042,768
Sep 22, 2025	52.63	53.68	51.33	52.28	52.28	-1.89%	949,671
Sep 19, 2025	55.22	55.43	49.67	53.29	53.29	-2.85%	720,762
Sep 18, 2025	54.30	55.39	54.02	54.85	54.85	1.53%	935,623
Sep 17, 2025	54.34	54.44	53.93	54.03	54.03	-	356,113
Sep 16, 2025	54.24	54.61	53.91	54.03	54.03	-0.14%	142,011
Sep 15, 2025	53.70	54.35	53.70	54.10	54.10	0.61%	258,923
Sep 12, 2025	54.35	54.96	53.50	53.77	53.77	-0.48%	724,839
Sep 11, 2025	53.39	54.52	52.96	54.04	54.04	2.51%	962,821
Sep 10, 2025	52.95	52.96	52.40	52.71	52.71	0.30%	388,334
Sep 9, 2025	53.02	53.64	52.28	52.56	52.56	0.12%	444,008
Sep 8, 2025	52.84	53.04	52.28	52.50	52.50	-0.66%	331,204
Sep 5, 2025	53.03	53.26	52.61	52.84	52.84	-	145,913
Sep 4, 2025	53.74	53.90	52.61	52.84	52.84	-1.43%	416,390
Sep 3, 2025	54.17	54.26	53.30	53.61	53.61	-0.06%	222,013
Sep 2, 2025	54.10	54.39	53.49	53.64	53.64	-0.76%	211,191
Sep 1, 2025	53.91	54.57	52.61	54.05	54.05	0.21%	176,667
Aug 29, 2025	53.33	54.11	53.05	53.94	53.94	1.31%	182,109
Aug 28, 2025	53.37	53.90	53.04	53.24	53.24	-0.15%	92,076
Aug 27, 2025	53.94	53.96	53.14	53.32	53.32	-1.33%	122,306
Aug 26, 2025	53.96	54.22	53.74	54.04	54.04	0.16%	108,699
Aug 25, 2025	54.35	54.35	53.50	53.96	53.96	-0.80%	257,103
Aug 22, 2025	54.30	54.78	54.00	54.39	54.39	0.35%	335,577
Aug 21, 2025	56.04	56.51	53.91	54.20	54.20	-2.21%	1,022,374
Aug 20, 2025	55.17	56.52	54.61	55.43	55.43	1.90%	1,218,031
Aug 19, 2025	53.48	55.44	53.48	54.39	54.39	2.16%	698,029
Aug 18, 2025	53.34	53.91	52.57	53.24	53.24	-0.02%	397,545
Aug 15, 2025	53.42	54.04	53.04	53.25	53.25	-0.08%	140,426
Aug 13, 2025	53.48	53.90	53.10	53.30	53.30	-0.28%	203,903