IBL HealthCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	51.00	51.47	50.02	50.80	50.80	-1.49%	200,111
Jul 17, 2026	54.45	54.45	51.10	51.57	51.57	-1.60%	207,570
Jul 16, 2026	52.40	52.70	51.70	52.41	52.41	1.41%	72,275
Jul 15, 2026	51.27	52.50	51.27	51.68	51.68	1.21%	135,658
Jul 14, 2026	53.50	53.50	50.50	51.06	51.06	-5.16%	223,524
Jul 13, 2026	53.53	54.46	53.53	53.84	53.84	-2.36%	157,189
Jul 10, 2026	55.77	55.99	54.50	55.14	55.14	0.09%	326,786
Jul 9, 2026	53.71	55.80	53.71	55.09	55.09	0.18%	472,376
Jul 8, 2026	58.00	58.00	53.70	54.99	54.99	-5.40%	1,038,379
Jul 7, 2026	55.18	60.40	55.18	58.13	58.13	4.10%	2,946,518
Jul 6, 2026	54.71	56.48	54.71	55.84	55.84	0.94%	353,909
Jul 3, 2026	59.51	60.00	54.13	55.32	55.32	-4.42%	2,651,265
Jul 2, 2026	53.00	57.88	53.00	57.88	57.88	10.00%	1,338,248
Jul 1, 2026	53.40	53.48	52.52	52.62	52.62	-0.75%	191,556
Jun 30, 2026	52.63	53.50	52.63	53.02	53.02	0.74%	143,123
Jun 29, 2026	53.50	53.50	52.25	52.63	52.63	-1.83%	210,555
Jun 24, 2026	52.00	54.88	51.40	53.61	53.61	4.30%	598,848
Jun 23, 2026	52.75	53.15	51.25	51.40	51.40	-2.60%	291,870
Jun 22, 2026	53.80	53.81	52.01	52.77	52.77	-0.17%	131,581
Jun 19, 2026	53.70	55.23	52.10	52.86	52.86	-1.10%	944,182
Jun 18, 2026	56.50	56.98	53.00	53.45	53.45	-5.41%	1,589,791
Jun 17, 2026	57.15	57.55	56.01	56.51	56.51	-1.00%	434,015
Jun 16, 2026	57.37	58.85	56.50	57.08	57.08	-0.52%	981,134
Jun 15, 2026	56.00	58.90	54.56	57.38	57.38	4.02%	1,665,713
Jun 12, 2026	55.50	57.20	52.65	55.16	55.16	2.30%	1,782,435
Jun 11, 2026	54.22	55.90	50.00	53.92	53.92	-0.55%	2,214,469
Jun 10, 2026	49.01	54.25	48.10	54.22	54.22	9.94%	2,652,979
Jun 9, 2026	50.50	51.20	49.13	49.32	49.32	-0.34%	344,749
Jun 8, 2026	51.25	53.50	48.80	49.49	49.49	-3.21%	1,429,688
Jun 5, 2026	46.50	51.13	46.00	51.13	51.13	10.00%	918,521
Jun 4, 2026	46.20	46.53	45.20	46.48	46.48	1.42%	119,215
Jun 3, 2026	45.49	46.50	45.49	45.83	45.83	-0.41%	71,246
Jun 2, 2026	45.35	46.25	45.35	46.02	46.02	0.28%	39,858
Jun 1, 2026	45.98	46.38	45.00	45.89	45.89	-0.76%	79,757
May 29, 2026	45.99	46.50	45.00	46.24	46.24	1.58%	81,087
May 25, 2026	45.90	46.40	45.30	45.52	45.52	0.02%	100,632
May 22, 2026	45.41	45.97	45.00	45.51	45.51	-1.02%	38,988
May 21, 2026	46.30	46.30	45.40	45.98	45.98	1.28%	96,537
May 20, 2026	45.00	45.85	45.00	45.40	45.40	0.40%	32,679
May 19, 2026	44.76	45.90	44.76	45.22	45.22	1.41%	14,609
May 18, 2026	45.70	45.70	44.25	44.59	44.59	-2.43%	64,453
May 15, 2026	45.65	46.40	45.59	45.70	45.70	0.42%	78,314
May 14, 2026	46.00	46.86	45.35	45.51	45.51	-1.11%	93,261
May 13, 2026	47.98	47.98	46.00	46.02	46.02	-0.50%	65,514
May 12, 2026	48.00	48.49	46.00	46.25	46.25	-2.92%	136,940
May 11, 2026	47.99	48.50	47.50	47.64	47.64	-0.85%	178,967
May 8, 2026	47.60	48.79	46.29	48.05	48.05	0.69%	243,395
May 7, 2026	47.98	48.50	47.00	47.72	47.72	1.79%	382,866
May 6, 2026	46.10	47.50	46.00	46.88	46.88	3.40%	369,914
May 5, 2026	45.31	46.21	44.00	45.34	45.34	-0.94%	62,355