IBL HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	41.06	41.70	41.00	41.07	41.07	-0.73%	24,791
Oct 16, 2026	41.15	41.74	41.00	41.37	41.37	-0.22%	74,194
Oct 15, 2026	41.46	42.50	40.91	41.46	41.46	1.34%	219,828
Oct 14, 2026	40.56	41.44	40.00	40.91	40.91	0.89%	61,112
Oct 13, 2026	40.80	41.11	40.42	40.55	40.55	0.37%	12,048
Oct 12, 2026	40.33	41.69	40.25	40.40	40.40	-1.75%	36,961
Oct 9, 2026	41.50	41.73	40.56	41.12	41.12	0.22%	19,791
Oct 8, 2026	41.02	41.98	40.50	41.03	41.03	-1.75%	26,614
Oct 7, 2026	40.50	42.85	40.50	41.76	41.76	1.73%	16,824
Oct 6, 2026	40.45	41.45	40.00	41.05	41.05	1.61%	47,173
Oct 5, 2026	41.49	41.49	39.99	40.40	40.40	-2.95%	31,551
Oct 2, 2026	42.25	42.78	41.43	41.63	41.63	-1.47%	27,155
Oct 1, 2026	42.33	42.99	42.22	42.25	42.25	-0.91%	47,786
Sep 30, 2026	42.25	42.99	42.25	42.64	42.64	0.95%	40,336
Sep 29, 2026	43.25	43.25	42.02	42.24	42.24	-0.66%	60,359
Sep 28, 2026	43.39	43.39	42.50	42.52	42.52	-0.96%	79,766
Sep 25, 2026	44.48	44.48	42.10	42.93	42.93	-1.17%	85,740
Sep 24, 2026	44.94	45.30	43.13	43.44	43.44	-3.34%	125,398
Sep 23, 2026	45.70	49.50	44.81	44.94	44.94	-0.64%	573,491
Sep 22, 2026	44.76	45.87	43.75	45.23	45.23	3.62%	106,384
Sep 21, 2026	43.50	44.50	43.40	43.65	43.65	-0.07%	19,969
Sep 18, 2026	42.80	44.50	42.10	43.68	43.68	3.90%	107,885
Sep 17, 2026	42.95	42.96	41.06	42.04	42.04	0.05%	57,105
Sep 16, 2026	43.60	44.00	42.00	42.02	42.02	-2.03%	39,847
Sep 15, 2026	41.98	43.88	41.98	42.89	42.89	2.63%	36,414
Sep 14, 2026	43.88	43.88	41.70	41.79	41.79	-1.46%	123,994
Sep 11, 2026	43.79	43.79	40.10	42.41	42.41	-3.15%	90,132
Sep 10, 2026	44.72	44.98	43.51	43.79	43.79	-2.08%	44,357
Sep 9, 2026	45.78	45.78	44.07	44.72	44.72	0.40%	43,912
Sep 8, 2026	45.11	45.78	44.00	44.54	44.54	-2.15%	61,443
Sep 7, 2026	46.46	46.90	45.01	45.52	45.52	-1.15%	75,178
Sep 4, 2026	45.79	46.46	45.00	46.05	46.05	1.63%	74,900
Sep 3, 2026	45.50	45.98	45.01	45.31	45.31	-0.57%	110,491
Sep 2, 2026	46.11	46.52	45.40	45.57	45.57	-1.89%	49,856
Sep 1, 2026	46.48	47.00	46.05	46.45	46.45	-0.15%	61,690
Aug 31, 2026	46.80	46.95	46.35	46.52	46.52	-0.70%	32,333
Aug 28, 2026	47.83	47.83	46.70	46.85	46.85	-2.03%	156,585
Aug 27, 2026	48.31	48.90	47.72	47.82	47.82	-0.99%	99,411
Aug 25, 2026	47.94	49.20	47.07	48.30	48.30	0.77%	131,126
Aug 24, 2026	48.46	48.46	47.66	47.93	47.93	0.57%	28,291
Aug 21, 2026	48.36	48.37	47.28	47.66	47.66	0.17%	18,630
Aug 20, 2026	48.31	48.82	47.36	47.58	47.58	-2.38%	130,654
Aug 19, 2026	48.82	49.40	47.90	48.74	48.74	0.64%	166,346
Aug 18, 2026	49.10	49.70	48.30	48.43	48.43	-0.16%	116,758
Aug 17, 2026	49.52	49.90	48.49	48.51	48.51	-1.40%	168,651
Aug 13, 2026	49.15	49.83	48.53	49.20	49.20	-0.49%	75,657
Aug 12, 2026	49.70	49.98	49.12	49.44	49.44	0.69%	28,640
Aug 11, 2026	49.96	49.96	49.00	49.10	49.10	-1.37%	58,966
Aug 10, 2026	50.00	50.90	49.11	49.78	49.78	-0.08%	67,952
Aug 7, 2026	50.14	50.25	49.27	49.82	49.82	-0.62%	41,987