Ebix Limited EBIX

NSE · India · Distribution Services

INR 17.00+0.03 (+0.18%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 16.97	-0.24%	INR 17.68	INR 17.86	INR 16.82	41.80K
2026-09-29	INR 17.01	-1.05%	INR 17.10	INR 17.79	INR 16.90	37.74K
2026-09-28	INR 17.19	-1.66%	INR 18.19	INR 18.19	INR 17.00	19.04K
2026-09-25	INR 17.48	-2.29%	INR 17.05	INR 18.00	INR 17.05	46.41K
2026-09-24	INR 17.89	-4.02%	INR 19.20	INR 19.20	INR 17.80	110.61K
2026-09-23	INR 18.64	+1.14%	INR 18.85	INR 19.25	INR 18.50	20.89K
2026-09-22	INR 18.43	-4.95%	INR 18.45	INR 19.75	INR 18.43	124.04K
2026-09-21	INR 19.39	+1.89%	INR 18.94	INR 19.89	INR 18.90	7.27K
2026-09-18	INR 19.03	-1.09%	INR 19.24	INR 19.30	INR 18.66	5.80K
2026-09-17	INR 19.24	-0.77%	INR 19.00	INR 19.94	INR 18.60	17.12K
2026-09-16	INR 19.39	+0.47%	INR 20.00	INR 20.00	INR 18.80	26.92K
2026-09-15	INR 19.30	-3.45%	INR 19.99	INR 20.39	INR 19.00	15.40K
2026-09-11	INR 19.99	+1.83%	INR 19.40	INR 20.23	INR 19.40	4.48K
2026-09-10	INR 19.63	-0.91%	INR 19.82	INR 20.63	INR 19.55	20.52K
2026-09-09	INR 19.81	+0.20%	INR 20.05	INR 20.40	INR 19.51	21.55K
2026-09-08	INR 19.77	-3.51%	INR 20.30	INR 20.30	INR 19.52	16.46K
2026-09-07	INR 20.49	+1.04%	INR 20.48	INR 20.80	INR 19.30	29.03K
2026-09-04	INR 20.28	+2.22%	INR 20.24	INR 20.48	INR 19.50	20.41K
2026-09-03	INR 19.84	-0.95%	INR 20.03	INR 20.45	INR 19.40	20.90K
2026-09-02	INR 20.03	+0.20%	INR 19.06	INR 20.50	INR 19.06	79.18K
2026-09-01	INR 19.99	-4.81%	INR 21.21	INR 21.21	INR 19.95	180.58K
2026-08-31	INR 21.00	-3.18%	INR 21.99	INR 22.09	INR 20.65	151.14K
2026-08-28	INR 21.69	+0.88%	INR 22.39	INR 22.39	INR 20.98	108.72K
2026-08-27	INR 21.50	+0.61%	INR 21.90	INR 22.18	INR 20.57	75.02K
2026-08-26	INR 21.37	-1.75%	INR 22.83	INR 22.83	INR 20.67	483.56K
2026-08-25	INR 21.75	+4.97%	INR 21.75	INR 21.75	INR 21.75	16.23K
2026-08-24	INR 20.72	+4.96%	INR 20.72	INR 20.72	INR 20.72	7.72K
2026-08-21	INR 19.74	+5.00%	INR 19.74	INR 19.74	INR 19.74	6.03K
2026-08-20	INR 18.80	+4.97%	INR 18.80	INR 18.80	INR 18.80	1.57K
2026-08-19	INR 17.91	+4.98%	INR 17.80	INR 17.91	INR 17.70	35.20K
2026-08-18	INR 17.06	—	INR 17.06	INR 17.06	INR 16.03	229.13K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 16.97	-0.24%	INR 17.68	INR 17.86	INR 16.82	41.80K
2026-09-29	INR 17.01	-1.05%	INR 17.10	INR 17.79	INR 16.90	37.74K
2026-09-28	INR 17.19	-1.66%	INR 18.19	INR 18.19	INR 17.00	19.04K
2026-09-25	INR 17.48	-2.29%	INR 17.05	INR 18.00	INR 17.05	46.41K
2026-09-24	INR 17.89	-4.02%	INR 19.20	INR 19.20	INR 17.80	110.61K
2026-09-23	INR 18.64	+1.14%	INR 18.85	INR 19.25	INR 18.50	20.89K
2026-09-22	INR 18.43	-4.95%	INR 18.45	INR 19.75	INR 18.43	124.04K
2026-09-21	INR 19.39	+1.89%	INR 18.94	INR 19.89	INR 18.90	7.27K
2026-09-18	INR 19.03	-1.09%	INR 19.24	INR 19.30	INR 18.66	5.80K
2026-09-17	INR 19.24	-0.77%	INR 19.00	INR 19.94	INR 18.60	17.12K
2026-09-16	INR 19.39	+0.47%	INR 20.00	INR 20.00	INR 18.80	26.92K
2026-09-15	INR 19.30	-3.45%	INR 19.99	INR 20.39	INR 19.00	15.40K
2026-09-11	INR 19.99	+1.83%	INR 19.40	INR 20.23	INR 19.40	4.48K
2026-09-10	INR 19.63	-0.91%	INR 19.82	INR 20.63	INR 19.55	20.52K
2026-09-09	INR 19.81	+0.20%	INR 20.05	INR 20.40	INR 19.51	21.55K
2026-09-08	INR 19.77	-3.51%	INR 20.30	INR 20.30	INR 19.52	16.46K
2026-09-07	INR 20.49	+1.04%	INR 20.48	INR 20.80	INR 19.30	29.03K
2026-09-04	INR 20.28	+2.22%	INR 20.24	INR 20.48	INR 19.50	20.41K
2026-09-03	INR 19.84	-0.95%	INR 20.03	INR 20.45	INR 19.40	20.90K
2026-09-02	INR 20.03	+0.20%	INR 19.06	INR 20.50	INR 19.06	79.18K
2026-09-01	INR 19.99	-4.81%	INR 21.21	INR 21.21	INR 19.95	180.58K
2026-08-31	INR 21.00	-3.18%	INR 21.99	INR 22.09	INR 20.65	151.14K
2026-08-28	INR 21.69	+0.88%	INR 22.39	INR 22.39	INR 20.98	108.72K
2026-08-27	INR 21.50	+0.61%	INR 21.90	INR 22.18	INR 20.57	75.02K
2026-08-26	INR 21.37	-1.75%	INR 22.83	INR 22.83	INR 20.67	483.56K
2026-08-25	INR 21.75	+4.97%	INR 21.75	INR 21.75	INR 21.75	16.23K
2026-08-24	INR 20.72	+4.96%	INR 20.72	INR 20.72	INR 20.72	7.72K
2026-08-21	INR 19.74	+5.00%	INR 19.74	INR 19.74	INR 19.74	6.03K
2026-08-20	INR 18.80	+4.97%	INR 18.80	INR 18.80	INR 18.80	1.57K
2026-08-19	INR 17.91	+4.98%	INR 17.80	INR 17.91	INR 17.70	35.20K
2026-08-18	INR 17.06	—	INR 17.06	INR 17.06	INR 16.03	229.13K