Skip to main content
Indiabulls Limited (NSE:IBULLSLTD)
India flag India · Delayed Price · Currency is INR
17.43
+0.48 (2.83%)
Apr 29, 2026, 11:00 AM IST

Indiabulls Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0617.5517.0617.50-3.24%2,393,290
Apr 28, 202617.2317.3416.8116.9516.95-1.80%3,636,265
Apr 27, 202616.7517.6416.7517.2617.264.29%7,421,419
Apr 24, 202617.1017.2716.3616.5516.55-3.33%5,153,114
Apr 23, 202617.1217.5316.7917.1217.12-0.52%8,571,388
Apr 22, 202617.3917.9816.5017.2117.21-1.49%10,622,664
Apr 21, 202617.0017.8116.8017.4717.472.83%10,163,920
Apr 20, 202617.7917.7916.5716.9916.99-3.36%13,436,398
Apr 17, 202617.4018.3816.9217.5817.583.90%33,841,730
Apr 16, 202614.4016.9214.1416.9216.9220.00%31,703,820
Apr 15, 202614.0914.3913.7514.1014.103.30%20,689,580
Apr 13, 202612.1414.0811.8213.6513.6512.35%33,658,090
Apr 10, 202611.1612.9511.0912.1512.1511.47%29,006,040
Apr 9, 202611.2411.6610.8510.9010.90-2.59%6,012,074
Apr 8, 202611.3011.4010.8311.1911.197.29%5,566,931
Apr 7, 202610.9611.0210.3510.4310.43-3.52%4,159,081
Apr 6, 202610.5310.9410.4010.8110.812.66%5,137,884
Apr 2, 20269.9210.699.6110.5310.534.99%6,804,779
Apr 1, 20269.2510.449.2510.0310.039.74%6,251,154
Mar 30, 20269.309.719.069.149.14-2.14%8,797,551
Mar 27, 20269.869.869.149.349.34-5.27%22,033,650
Mar 25, 20269.6510.799.609.869.865.01%9,314,157
Mar 24, 20269.809.809.249.399.391.73%4,797,979
Mar 23, 20269.919.919.149.239.23-7.14%7,493,527
Mar 20, 202610.0510.229.889.949.940.20%5,288,817
Mar 19, 202610.0110.379.859.929.92-4.34%5,377,512
Mar 18, 20269.8410.849.8310.3710.375.28%11,875,120
Mar 17, 202610.0010.109.589.859.85-1.40%10,872,380
Mar 16, 20269.7610.109.309.999.992.67%11,931,850
Mar 13, 20269.9610.219.569.739.73-2.11%11,996,800
Mar 12, 202610.5510.569.889.949.94-5.78%6,046,688
Mar 11, 20269.8611.269.7510.5510.557.87%11,654,050
Mar 10, 20269.359.989.259.789.785.73%9,059,191
Mar 9, 20269.409.408.909.259.25-3.14%3,970,226
Mar 6, 20269.8010.119.519.559.55-2.35%2,342,617
Mar 5, 20269.809.889.509.789.781.66%3,885,252
Mar 4, 20269.809.939.559.629.62-4.28%4,169,586
Mar 2, 202610.1810.359.6510.0510.05-3.83%5,267,468
Feb 27, 20269.5210.909.3610.4510.4510.35%7,603,349
Feb 26, 20269.139.929.079.479.473.95%4,547,717
Feb 25, 20269.149.238.969.119.11-2,674,975
Feb 24, 20269.319.689.009.119.11-4.00%16,256,040
Feb 23, 20269.609.749.369.499.490.21%3,172,413
Feb 20, 20269.439.659.269.479.470.42%3,916,701
Feb 19, 20269.659.819.329.439.43-1.67%4,365,161
Feb 18, 20269.5510.119.529.599.590.10%6,760,168
Feb 17, 20269.659.959.529.589.58-1.14%4,097,322
Feb 16, 20269.939.939.559.699.69-2.32%2,785,110
Feb 13, 20269.659.969.389.929.922.06%3,814,987
Feb 12, 202610.6010.619.659.729.72-6.36%16,745,530
Feb 11, 202610.8110.9910.3210.3810.38-3.35%4,937,330
Feb 10, 202610.9911.1110.6710.7410.74-1.01%5,713,923
Feb 9, 202610.7010.9710.6410.8510.852.17%2,645,683
Feb 6, 202610.6010.8710.4210.6210.620.47%2,810,588
Feb 5, 202611.4011.5410.4610.5710.57-6.04%10,289,080
Feb 4, 202610.7411.2710.4911.2511.254.75%10,190,310
Feb 3, 202611.0511.3010.6810.7410.74-0.28%3,953,234
Feb 2, 202611.0011.0710.6310.7710.77-0.65%2,156,932
Feb 1, 202610.8511.0810.7210.8410.841.88%2,707,695
Jan 30, 202611.1511.2710.6410.6410.64-5.00%30,353,790
Jan 29, 202611.9511.9911.1111.2011.20-4.11%2,873,009
Jan 28, 202611.3811.6910.9811.6811.684.85%5,725,994
Jan 27, 202611.5211.5610.9711.1411.14-2.62%11,076,610
Jan 23, 202611.8912.1111.2511.4411.44-0.87%3,104,444
Jan 22, 202612.1012.2111.4511.5411.54-3.91%7,537,801
Jan 21, 202612.0112.2511.9312.0112.01-4.30%5,524,376
Jan 20, 202613.2513.4012.5512.5512.55-5.00%2,119,565
Jan 19, 202613.2513.5313.0513.2113.211.54%3,400,329
Jan 16, 202612.5713.1612.3213.0113.013.75%7,971,982
Jan 14, 202612.1912.6812.1012.5412.543.81%6,567,456
Jan 13, 202612.6212.6911.8612.0812.08-2.97%4,509,782
Jan 12, 202612.3112.6012.1312.4512.45-2.43%6,853,304
Jan 9, 202612.8613.0812.7612.7612.76-4.99%10,589,147
Jan 8, 202614.0914.0913.4313.4313.43-4.95%12,760,980
Jan 7, 202614.1314.4814.1314.1314.13-4.98%5,577,622
Jan 6, 202615.3615.4414.8714.8714.87-4.98%12,556,440
Jan 5, 202616.3016.4315.6515.6515.65-4.98%3,735,616
Jan 2, 202617.0917.1016.3216.4716.47-3.63%2,308,646
Jan 1, 202617.3017.5516.9217.0917.09-1.04%1,600,298
Dec 31, 202517.6517.8817.1717.2717.27-1.99%3,282,176
Dec 30, 202517.4517.8017.1517.6217.621.97%6,948,720
Dec 29, 202516.8017.5016.1117.2817.282.37%9,206,229
Dec 26, 202515.9017.0715.4516.8816.883.81%14,882,640
Dec 24, 202515.9016.3615.8516.2616.264.30%630,526
Dec 23, 202516.0116.0915.4015.5915.59-3.47%742,824
Dec 22, 202516.9817.5716.1316.1516.15-4.83%528,558
Dec 19, 202517.1417.6016.5016.9716.970.71%494,072
Dec 18, 202518.0318.0316.6516.8516.85-2.88%301,487
Dec 17, 202518.3918.6517.3017.3517.35-2.80%411,832
Dec 16, 202518.5418.7017.5817.8517.85-3.51%823,186
Dec 15, 202519.3919.3918.2118.5018.50-2.32%244,327
Dec 12, 202519.4019.7018.8218.9418.940.53%285,890
Dec 11, 202518.3519.1918.0018.8418.843.01%378,871
Dec 10, 202518.5919.1618.0018.2918.290.22%1,067,089
Dec 9, 202517.1618.7317.1618.2518.251.05%619,825
Dec 8, 202518.0618.0618.0618.0618.06-5.05%130,223
Dec 1, 202518.9619.9618.9619.0219.02-4.71%275,620
Nov 24, 202520.7220.7219.9619.9619.96-5.04%34,492
Nov 17, 202520.9221.0220.9221.0221.02-255,740
Nov 10, 202521.0421.0419.9821.0221.02-0.10%301,350