Indiabulls Limited IBULLSLTD
NSE · India · Finance
INR 29.58-0.03 (-0.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 29.43 | -0.61% | INR 29.55 | INR 30.14 | INR 28.58 | 14.66M |
| 2026-09-30 | INR 29.61 | -1.07% | INR 30.45 | INR 30.65 | INR 29.52 | 7.75M |
| 2026-09-29 | INR 29.93 | +3.56% | INR 28.80 | INR 30.19 | INR 28.45 | 12.01M |
| 2026-09-28 | INR 28.90 | -3.12% | INR 30.17 | INR 30.54 | INR 28.60 | 15.27M |
| 2026-09-25 | INR 29.83 | +5.00% | INR 28.48 | INR 29.83 | INR 28.41 | 14.19M |
| 2026-09-24 | INR 28.41 | -2.44% | INR 29.00 | INR 29.05 | INR 28.12 | 17.49M |
| 2026-09-23 | INR 29.12 | -1.32% | INR 29.69 | INR 29.99 | INR 29.00 | 6.13M |
| 2026-09-22 | INR 29.51 | +1.44% | INR 29.00 | INR 29.90 | INR 28.66 | 7.64M |
| 2026-09-21 | INR 29.09 | -4.28% | INR 30.85 | INR 31.43 | INR 28.88 | 13.44M |
| 2026-09-18 | INR 30.39 | +2.50% | INR 30.00 | INR 31.00 | INR 29.51 | 34.08M |
| 2026-09-17 | INR 29.65 | +2.99% | INR 28.70 | INR 30.18 | INR 28.31 | 30.37M |
| 2026-09-16 | INR 28.79 | +4.92% | INR 28.81 | INR 28.81 | INR 27.90 | 62.05M |
| 2026-09-15 | INR 27.44 | +4.97% | INR 27.44 | INR 27.44 | INR 27.44 | 2.59M |
| 2026-09-14 | INR 26.14 | 0.00% | INR 26.14 | INR 26.14 | INR 26.14 | 0 |
| 2026-09-11 | INR 26.14 | +4.98% | INR 24.31 | INR 26.14 | INR 24.31 | 32.87M |
| 2026-09-10 | INR 24.90 | -0.60% | INR 25.00 | INR 25.46 | INR 24.29 | 37.85M |
| 2026-09-09 | INR 25.05 | -3.47% | INR 25.86 | INR 26.85 | INR 24.92 | 41.72M |
| 2026-09-08 | INR 25.95 | +0.97% | INR 25.51 | INR 26.39 | INR 25.23 | 15.25M |
| 2026-09-07 | INR 25.70 | +0.12% | INR 25.50 | INR 26.34 | INR 25.00 | 8.15M |
| 2026-09-04 | INR 25.67 | -0.66% | INR 25.92 | INR 26.12 | INR 25.12 | 7.87M |
| 2026-09-03 | INR 25.84 | -0.46% | INR 26.15 | INR 26.48 | INR 25.57 | 4.20M |
| 2026-09-02 | INR 25.96 | +2.04% | INR 25.39 | INR 26.50 | INR 24.66 | 12.75M |
| 2026-09-01 | INR 25.44 | -3.09% | INR 26.25 | INR 26.39 | INR 25.25 | 5.99M |
| 2026-08-31 | INR 26.25 | -0.23% | INR 26.40 | INR 26.60 | INR 25.81 | 5.30M |
| 2026-08-28 | INR 26.31 | +0.77% | INR 26.45 | INR 26.50 | INR 25.82 | 5.77M |
| 2026-08-27 | INR 26.11 | -3.40% | INR 27.00 | INR 27.11 | INR 25.92 | 9.01M |
| 2026-08-26 | INR 27.03 | -0.22% | INR 26.70 | INR 27.36 | INR 26.70 | 5.59M |
| 2026-08-25 | INR 27.09 | +0.89% | INR 27.00 | INR 28.19 | INR 26.32 | 24.56M |
| 2026-08-24 | INR 26.85 | +4.96% | INR 25.71 | INR 26.85 | INR 25.63 | 8.40M |
| 2026-08-21 | INR 25.58 | -0.66% | INR 25.89 | INR 26.38 | INR 25.50 | 6.98M |
| 2026-08-20 | INR 25.75 | -2.72% | INR 26.50 | INR 26.60 | INR 25.54 | 8.15M |
| 2026-08-19 | INR 26.47 | -1.89% | INR 26.89 | INR 27.14 | INR 25.81 | 14.77M |
| 2026-08-18 | INR 26.98 | -3.05% | INR 27.85 | INR 29.22 | INR 26.67 | 26.11M |
| 2026-08-17 | INR 27.83 | +2.77% | INR 27.11 | INR 28.10 | INR 25.81 | 10.53M |
| 2026-08-14 | INR 27.08 | +0.26% | INR 27.10 | INR 27.50 | INR 26.36 | 6.88M |
| 2026-08-13 | INR 27.01 | -1.60% | INR 27.19 | INR 27.42 | INR 26.31 | 16.29M |
| 2026-08-12 | INR 27.45 | -2.35% | INR 28.19 | INR 28.38 | INR 26.71 | 21.45M |
| 2026-08-11 | INR 28.11 | -2.40% | INR 28.70 | INR 29.38 | INR 27.90 | 9.44M |
| 2026-08-10 | INR 28.80 | -2.14% | INR 29.43 | INR 29.50 | INR 28.16 | 3.34M |
| 2026-08-07 | INR 29.43 | -3.51% | INR 31.40 | INR 31.90 | INR 28.98 | 9.27M |
| 2026-08-06 | INR 30.50 | +4.99% | INR 29.89 | INR 30.50 | INR 29.63 | 4.59M |
| 2026-08-05 | INR 29.05 | +4.99% | INR 28.08 | INR 29.05 | INR 27.80 | 6.98M |
| 2026-08-04 | INR 27.67 | +2.14% | INR 27.20 | INR 28.00 | INR 27.09 | 3.95M |
| 2026-08-03 | INR 27.09 | -1.06% | INR 27.02 | INR 28.01 | INR 26.60 | 6.86M |
| 2026-07-31 | INR 27.38 | +2.43% | INR 25.40 | INR 27.89 | INR 25.40 | 24.34M |
| 2026-07-30 | INR 26.73 | -4.98% | INR 27.27 | INR 27.90 | INR 26.73 | 6.76M |
| 2026-07-29 | INR 28.13 | -5.00% | INR 28.55 | INR 29.49 | INR 28.13 | 5.76M |
| 2026-07-28 | INR 29.61 | -4.97% | INR 31.50 | INR 31.50 | INR 29.61 | 4.16M |
| 2026-07-27 | INR 31.16 | +2.06% | INR 30.84 | INR 31.80 | INR 30.50 | 4.69M |
| 2026-07-24 | INR 30.53 | +3.56% | INR 28.43 | INR 30.95 | INR 28.01 | 10.19M |
| 2026-07-23 | INR 29.48 | -0.37% | INR 29.20 | INR 30.20 | INR 29.15 | 11.17M |
| 2026-07-22 | INR 29.59 | +2.18% | INR 28.92 | INR 30.30 | INR 27.61 | 8.94M |
| 2026-07-21 | INR 28.96 | -1.46% | INR 29.79 | INR 29.83 | INR 28.81 | 2.02M |
| 2026-07-20 | INR 29.39 | +1.38% | INR 29.10 | INR 30.14 | INR 28.60 | 3.09M |
| 2026-07-17 | INR 28.99 | -3.66% | INR 30.10 | INR 30.12 | INR 28.59 | 4.21M |
| 2026-07-16 | INR 30.09 | -4.75% | INR 31.99 | INR 32.15 | INR 30.02 | 8.38M |
| 2026-07-15 | INR 31.59 | +2.23% | INR 31.50 | INR 31.90 | INR 30.20 | 4.92M |
| 2026-07-14 | INR 30.90 | -0.64% | INR 30.93 | INR 32.50 | INR 30.60 | 12.39M |
| 2026-07-13 | INR 31.10 | +4.96% | INR 30.40 | INR 31.11 | INR 29.40 | 17.81M |
| 2026-07-10 | INR 29.63 | +0.20% | INR 30.00 | INR 30.49 | INR 29.10 | 3.43M |
| 2026-07-09 | INR 29.57 | +4.90% | INR 28.50 | INR 29.59 | INR 28.50 | 4.24M |
| 2026-07-08 | INR 28.19 | -2.96% | INR 29.05 | INR 30.35 | INR 28.00 | 11.84M |
| 2026-07-07 | INR 29.05 | -3.68% | INR 30.50 | INR 30.60 | INR 28.66 | 12.48M |
| 2026-07-06 | INR 30.16 | +2.94% | INR 29.10 | INR 30.76 | INR 28.99 | 24.54M |
| 2026-07-03 | INR 29.30 | +4.91% | INR 28.30 | INR 29.32 | INR 27.70 | 18.15M |
| 2026-07-02 | INR 27.93 | +0.72% | INR 27.51 | INR 28.30 | INR 27.51 | 3.85M |
| 2026-07-01 | INR 27.73 | -0.29% | INR 28.00 | INR 28.39 | INR 27.14 | 4.41M |
| 2026-06-30 | INR 27.81 | +3.11% | INR 27.00 | INR 28.30 | INR 26.90 | 7.39M |
| 2026-06-29 | INR 26.97 | +4.74% | INR 25.76 | INR 27.03 | INR 25.74 | 10.35M |
| 2026-06-26 | INR 25.75 | 0.00% | INR 25.75 | INR 25.75 | INR 25.75 | 0 |
| 2026-06-25 | INR 25.75 | -2.65% | INR 26.50 | INR 26.89 | INR 25.20 | 4.19M |
| 2026-06-24 | INR 26.45 | -1.64% | INR 26.89 | INR 27.80 | INR 26.22 | 3.02M |
| 2026-06-23 | INR 26.89 | -1.47% | INR 27.31 | INR 28.65 | INR 26.45 | 5.87M |
| 2026-06-22 | INR 27.29 | +2.94% | INR 27.60 | INR 27.82 | INR 26.81 | 9.74M |
| 2026-06-19 | INR 26.51 | +4.99% | INR 26.51 | INR 26.51 | INR 26.00 | 7.81M |
| 2026-06-18 | INR 25.25 | +4.99% | INR 24.05 | INR 25.25 | INR 24.05 | 5.04M |
| 2026-06-17 | INR 24.05 | +0.71% | INR 23.25 | INR 24.40 | INR 23.25 | 3.15M |
| 2026-06-16 | INR 23.88 | +0.42% | INR 24.00 | INR 24.00 | INR 23.10 | 2.37M |
| 2026-06-15 | INR 23.78 | +1.15% | INR 23.99 | INR 24.39 | INR 23.16 | 3.68M |
| 2026-06-12 | INR 23.51 | +0.13% | INR 23.50 | INR 24.20 | INR 22.65 | 3.94M |
| 2026-06-11 | INR 23.48 | -4.86% | INR 24.72 | INR 24.89 | INR 23.45 | 3.97M |
| 2026-06-10 | INR 24.68 | +0.86% | INR 25.00 | INR 25.50 | INR 24.55 | 5.47M |
| 2026-06-09 | INR 24.47 | +4.93% | INR 23.47 | INR 24.48 | INR 23.47 | 6.38M |
| 2026-06-08 | INR 23.32 | +0.34% | INR 22.50 | INR 24.39 | INR 22.25 | 7.09M |
| 2026-06-05 | INR 23.24 | -1.44% | INR 23.55 | INR 24.40 | INR 22.81 | 5.14M |
| 2026-06-04 | INR 23.58 | -3.08% | INR 24.25 | INR 25.00 | INR 23.45 | 11.39M |
| 2026-06-03 | INR 24.33 | +4.96% | INR 23.17 | INR 24.33 | INR 22.03 | 20.61M |
| 2026-06-02 | INR 23.18 | +4.98% | INR 23.18 | INR 23.18 | INR 22.50 | 14.30M |
| 2026-06-01 | INR 22.08 | +4.99% | INR 22.08 | INR 22.08 | INR 22.08 | 3.38M |
| 2026-05-29 | INR 21.03 | +4.68% | INR 20.45 | INR 21.09 | INR 19.75 | 10.49M |