Price Data Selection & Download
Indiabulls Share Price All Time Records & Statistics (Dec 2025 - Sep 2026)
140 daily OHLCV records on NSE from Dec. 2025 to Sept. 2026. Review Indiabulls price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹31.90
August 07, 2026
NSE Exchange
Share Price All Time Low
₹8.90
March 09, 2026
NSE Exchange
Highest Volume Trading Day
62,047,779
September 16, 2026 • ₹28.79
NSE Exchange
Share Price History Data (Dec 2025 - Sep 2026)
IBULLSLTD daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹30.00 | ₹31.00 | ₹29.51 | ₹30.39 | 34,084,914 |
| 2026-09-17 | ₹28.70 | ₹30.18 | ₹28.31 | ₹29.65 | 30,372,525 |
| 2026-09-16 | ₹28.81 | ₹28.81 | ₹27.90 | ₹28.79 | 62,047,779 |
| 2026-09-15 | ₹27.44 | ₹27.44 | ₹27.44 | ₹27.44 | 2,593,006 |
| 2026-09-11 | ₹24.31 | ₹26.14 | ₹24.31 | ₹26.14 | 32,865,374 |
| 2026-09-10 | ₹25.00 | ₹25.46 | ₹24.29 | ₹24.90 | 37,845,470 |
| 2026-09-09 | ₹25.86 | ₹26.85 | ₹24.92 | ₹25.05 | 41,720,731 |
| 2026-09-08 | ₹25.51 | ₹26.39 | ₹25.23 | ₹25.95 | 15,254,328 |
| 2026-09-07 | ₹25.50 | ₹26.34 | ₹25.00 | ₹25.70 | 8,153,717 |
| 2026-09-04 | ₹25.92 | ₹26.12 | ₹25.12 | ₹25.67 | 7,874,352 |
| 2026-09-03 | ₹26.15 | ₹26.48 | ₹25.57 | ₹25.84 | 4,200,832 |
| 2026-09-02 | ₹25.39 | ₹26.50 | ₹24.66 | ₹25.96 | 12,745,266 |
| 2026-09-01 | ₹26.25 | ₹26.39 | ₹25.25 | ₹25.44 | 5,991,756 |
| 2026-08-31 | ₹26.40 | ₹26.60 | ₹25.81 | ₹26.25 | 5,301,576 |
| 2026-08-28 | ₹26.45 | ₹26.50 | ₹25.82 | ₹26.31 | 5,773,711 |
| 2026-08-27 | ₹27.00 | ₹27.11 | ₹25.92 | ₹26.11 | 9,006,870 |
| 2026-08-26 | ₹26.70 | ₹27.36 | ₹26.70 | ₹27.03 | 5,592,070 |
| 2026-08-25 | ₹27.00 | ₹28.19 | ₹26.32 | ₹27.09 | 24,556,789 |
| 2026-08-24 | ₹25.71 | ₹26.85 | ₹25.63 | ₹26.85 | 8,400,068 |
| 2026-08-21 | ₹25.89 | ₹26.38 | ₹25.50 | ₹25.58 | 6,984,530 |
| 2026-08-20 | ₹26.50 | ₹26.60 | ₹25.54 | ₹25.75 | 8,152,445 |
| 2026-08-19 | ₹26.89 | ₹27.14 | ₹25.81 | ₹26.47 | 14,770,355 |
| 2026-08-18 | ₹27.85 | ₹29.22 | ₹26.67 | ₹26.98 | 26,107,565 |
| 2026-08-17 | ₹27.11 | ₹28.10 | ₹25.81 | ₹27.83 | 10,529,504 |
| 2026-08-14 | ₹27.10 | ₹27.50 | ₹26.36 | ₹27.08 | 6,881,042 |
| 2026-08-13 | ₹27.19 | ₹27.42 | ₹26.31 | ₹27.01 | 16,291,649 |
| 2026-08-12 | ₹28.19 | ₹28.38 | ₹26.71 | ₹27.45 | 21,450,760 |
| 2026-08-11 | ₹28.70 | ₹29.38 | ₹27.90 | ₹28.11 | 9,437,336 |
| 2026-08-10 | ₹29.43 | ₹29.50 | ₹28.16 | ₹28.80 | 3,339,555 |
| 2026-08-07 | ₹31.40 | ₹31.90 | ₹28.98 | ₹29.43 | 9,269,855 |
| 2026-08-06 | ₹29.89 | ₹30.50 | ₹29.63 | ₹30.50 | 4,589,185 |
| 2026-08-05 | ₹28.08 | ₹29.05 | ₹27.80 | ₹29.05 | 6,980,998 |
| 2026-08-04 | ₹27.20 | ₹28.00 | ₹27.09 | ₹27.67 | 3,945,167 |
| 2026-05-15 | ₹20.00 | ₹20.16 | ₹19.02 | ₹19.24 | 5,730,626 |
| 2026-05-14 | ₹20.00 | ₹20.45 | ₹19.22 | ₹19.98 | 8,744,807 |
| 2026-05-13 | ₹20.00 | ₹20.20 | ₹19.35 | ₹19.55 | 7,692,555 |
| 2026-05-12 | ₹20.85 | ₹20.88 | ₹19.81 | ₹20.02 | 11,816,885 |
| 2026-05-11 | ₹19.26 | ₹20.92 | ₹18.94 | ₹20.85 | 31,998,356 |
| 2026-05-08 | ₹20.08 | ₹21.00 | ₹19.80 | ₹19.93 | 25,431,240 |
| 2026-05-07 | ₹20.70 | ₹21.04 | ₹19.92 | ₹20.00 | 13,212,542 |
| 2026-05-06 | ₹22.15 | ₹22.54 | ₹20.83 | ₹20.96 | 22,731,475 |
| 2026-05-05 | ₹22.49 | ₹22.78 | ₹20.86 | ₹21.92 | 43,718,619 |
| 2026-05-04 | ₹21.00 | ₹21.70 | ₹20.82 | ₹21.70 | 32,934,668 |
| 2026-04-30 | ₹18.82 | ₹19.73 | ₹18.64 | ₹19.73 | 27,524,259 |
| 2026-04-29 | ₹17.06 | ₹18.18 | ₹17.06 | ₹17.94 | 18,797,254 |
| 2026-04-28 | ₹17.23 | ₹17.34 | ₹16.81 | ₹16.95 | 3,636,265 |
| 2026-04-27 | ₹16.75 | ₹17.64 | ₹16.75 | ₹17.26 | 7,421,419 |
| 2026-04-24 | ₹17.10 | ₹17.27 | ₹16.36 | ₹16.55 | 5,153,114 |
| 2026-04-23 | ₹17.12 | ₹17.53 | ₹16.79 | ₹17.12 | 8,571,388 |
| 2026-04-22 | ₹17.39 | ₹17.98 | ₹16.50 | ₹17.21 | 10,622,664 |
| 2026-04-21 | ₹17.00 | ₹17.81 | ₹16.80 | ₹17.47 | 10,163,926 |
| 2026-04-20 | ₹17.79 | ₹17.79 | ₹16.57 | ₹16.99 | 13,436,398 |
| 2026-04-17 | ₹17.40 | ₹18.38 | ₹16.92 | ₹17.58 | 33,841,735 |
| 2026-04-16 | ₹14.40 | ₹16.92 | ₹14.14 | ₹16.92 | 31,703,824 |
| 2026-04-15 | ₹14.09 | ₹14.39 | ₹13.75 | ₹14.10 | 20,689,587 |
| 2026-04-13 | ₹12.14 | ₹14.08 | ₹11.82 | ₹13.65 | 33,658,098 |
| 2026-04-10 | ₹11.16 | ₹12.95 | ₹11.09 | ₹12.15 | 29,006,040 |
| 2026-04-09 | ₹11.24 | ₹11.66 | ₹10.85 | ₹10.90 | 6,012,074 |
| 2026-04-08 | ₹11.30 | ₹11.40 | ₹10.83 | ₹11.19 | 5,566,931 |
| 2026-04-07 | ₹10.96 | ₹11.02 | ₹10.35 | ₹10.43 | 4,159,081 |
| 2026-04-06 | ₹10.53 | ₹10.94 | ₹10.40 | ₹10.81 | 5,137,884 |
| 2026-04-02 | ₹9.92 | ₹10.69 | ₹9.61 | ₹10.53 | 6,804,779 |
| 2026-04-01 | ₹9.25 | ₹10.44 | ₹9.25 | ₹10.03 | 6,251,154 |
| 2026-03-30 | ₹9.30 | ₹9.71 | ₹9.06 | ₹9.14 | 8,797,551 |
| 2026-03-27 | ₹9.86 | ₹9.86 | ₹9.14 | ₹9.34 | 22,033,659 |
| 2026-03-25 | ₹9.65 | ₹10.79 | ₹9.60 | ₹9.86 | 9,314,157 |
| 2026-03-24 | ₹9.80 | ₹9.80 | ₹9.24 | ₹9.39 | 4,797,979 |
| 2026-03-23 | ₹9.91 | ₹9.91 | ₹9.14 | ₹9.23 | 7,493,527 |
| 2026-03-20 | ₹10.05 | ₹10.22 | ₹9.88 | ₹9.94 | 5,288,817 |
| 2026-03-19 | ₹10.01 | ₹10.37 | ₹9.85 | ₹9.92 | 5,377,512 |
| 2026-03-18 | ₹9.84 | ₹10.84 | ₹9.83 | ₹10.37 | 11,875,127 |
| 2026-03-17 | ₹10.00 | ₹10.10 | ₹9.58 | ₹9.85 | 10,872,389 |
| 2026-03-16 | ₹9.76 | ₹10.10 | ₹9.30 | ₹9.99 | 11,931,854 |
| 2026-03-13 | ₹9.96 | ₹10.21 | ₹9.56 | ₹9.73 | 11,996,803 |
| 2026-03-12 | ₹10.55 | ₹10.56 | ₹9.88 | ₹9.94 | 6,046,688 |
| 2026-03-11 | ₹9.86 | ₹11.26 | ₹9.75 | ₹10.55 | 11,654,050 |
| 2026-03-10 | ₹9.35 | ₹9.98 | ₹9.25 | ₹9.78 | 9,059,191 |
| 2026-03-09 | ₹9.40 | ₹9.40 | ₹8.90 | ₹9.25 | 3,970,226 |
| 2026-03-06 | ₹9.80 | ₹10.11 | ₹9.51 | ₹9.55 | 2,342,617 |
| 2026-03-05 | ₹9.80 | ₹9.88 | ₹9.50 | ₹9.78 | 3,885,252 |
| 2026-03-04 | ₹9.80 | ₹9.93 | ₹9.55 | ₹9.62 | 4,169,586 |
| 2026-03-02 | ₹10.18 | ₹10.35 | ₹9.65 | ₹10.05 | 5,267,468 |
| 2026-02-27 | ₹9.52 | ₹10.90 | ₹9.36 | ₹10.45 | 7,603,349 |
| 2026-02-26 | ₹9.13 | ₹9.92 | ₹9.07 | ₹9.47 | 4,547,717 |
| 2026-02-25 | ₹9.14 | ₹9.23 | ₹8.96 | ₹9.11 | 2,674,975 |
| 2026-02-24 | ₹9.31 | ₹9.68 | ₹9.00 | ₹9.11 | 16,256,042 |
| 2026-02-23 | ₹9.60 | ₹9.74 | ₹9.36 | ₹9.49 | 3,172,413 |
| 2026-02-20 | ₹9.43 | ₹9.65 | ₹9.26 | ₹9.47 | 3,916,701 |
| 2026-02-19 | ₹9.65 | ₹9.81 | ₹9.32 | ₹9.43 | 4,365,161 |
| 2026-02-18 | ₹9.55 | ₹10.11 | ₹9.52 | ₹9.59 | 6,760,168 |
| 2026-02-17 | ₹9.65 | ₹9.95 | ₹9.52 | ₹9.58 | 4,097,322 |
| 2026-02-16 | ₹9.93 | ₹9.93 | ₹9.55 | ₹9.69 | 2,785,110 |
| 2026-02-13 | ₹9.65 | ₹9.96 | ₹9.38 | ₹9.92 | 3,814,987 |
| 2026-02-12 | ₹10.60 | ₹10.61 | ₹9.65 | ₹9.72 | 16,745,537 |
| 2026-02-11 | ₹10.81 | ₹10.99 | ₹10.32 | ₹10.38 | 4,937,330 |
| 2026-02-10 | ₹10.99 | ₹11.11 | ₹10.67 | ₹10.74 | 5,713,923 |
| 2026-02-09 | ₹10.70 | ₹10.97 | ₹10.64 | ₹10.85 | 2,645,683 |
| 2026-02-06 | ₹10.60 | ₹10.87 | ₹10.42 | ₹10.62 | 2,810,588 |
| 2026-02-05 | ₹11.40 | ₹11.54 | ₹10.46 | ₹10.57 | 10,289,086 |
| 2026-02-04 | ₹10.74 | ₹11.27 | ₹10.49 | ₹11.25 | 10,190,310 |
| 2026-02-03 | ₹11.05 | ₹11.30 | ₹10.68 | ₹10.74 | 3,953,234 |
| 2026-02-02 | ₹11.00 | ₹11.07 | ₹10.63 | ₹10.77 | 2,156,932 |
| 2026-02-01 | ₹10.85 | ₹11.08 | ₹10.72 | ₹10.84 | 2,707,695 |
| 2026-01-30 | ₹11.15 | ₹11.27 | ₹10.64 | ₹10.64 | 30,353,794 |
| 2026-01-29 | ₹11.95 | ₹11.99 | ₹11.11 | ₹11.20 | 2,873,009 |
| 2026-01-28 | ₹11.38 | ₹11.69 | ₹10.98 | ₹11.68 | 5,725,994 |
| 2026-01-27 | ₹11.52 | ₹11.56 | ₹10.97 | ₹11.14 | 11,076,611 |
| 2026-01-23 | ₹11.89 | ₹12.11 | ₹11.25 | ₹11.44 | 3,104,444 |
| 2026-01-22 | ₹12.10 | ₹12.21 | ₹11.45 | ₹11.54 | 7,537,801 |
| 2026-01-21 | ₹12.01 | ₹12.25 | ₹11.93 | ₹12.01 | 5,524,376 |
| 2026-01-20 | ₹13.25 | ₹13.40 | ₹12.55 | ₹12.55 | 2,119,565 |
| 2026-01-19 | ₹13.25 | ₹13.53 | ₹13.05 | ₹13.21 | 3,400,329 |
| 2026-01-16 | ₹12.57 | ₹13.16 | ₹12.32 | ₹13.01 | 7,971,982 |
| 2026-01-14 | ₹12.19 | ₹12.68 | ₹12.10 | ₹12.54 | 6,567,456 |
| 2026-01-13 | ₹12.62 | ₹12.69 | ₹11.86 | ₹12.08 | 4,509,782 |
| 2026-01-12 | ₹12.31 | ₹12.60 | ₹12.13 | ₹12.45 | 6,853,304 |
| 2026-01-09 | ₹12.86 | ₹13.08 | ₹12.76 | ₹12.76 | 10,589,147 |
| 2026-01-08 | ₹14.09 | ₹14.09 | ₹13.43 | ₹13.43 | 12,760,989 |
| 2026-01-07 | ₹14.13 | ₹14.48 | ₹14.13 | ₹14.13 | 5,577,622 |
| 2026-01-06 | ₹15.36 | ₹15.44 | ₹14.87 | ₹14.87 | 12,556,445 |
| 2026-01-05 | ₹16.30 | ₹16.43 | ₹15.65 | ₹15.65 | 3,735,616 |
| 2026-01-02 | ₹17.09 | ₹17.10 | ₹16.32 | ₹16.47 | 2,308,646 |
| 2026-01-01 | ₹17.30 | ₹17.55 | ₹16.92 | ₹17.09 | 1,600,298 |
Indiabulls Share Price Performance Analysis (Dec 2025 - Sep 2026)
IBULLSLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+77.82%
₹17.09 → ₹30.39
Year to Date
Price Volatility
42.72%
High Volatility
Year to Date
Average Daily Volume
11,547,534
Year to Date Average
NSE Exchange
Indiabulls Share Price History – Frequently Asked Questions
Common questions about IBULLSLTD historical data and records. Analyse IBULLSLTD institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Indiabulls (IBULLSLTD)?
The all-time high share price of Indiabulls was ₹31.9 recorded on August 07, 2026 on the NSE exchange.
What is the all-time low share price of Indiabulls (IBULLSLTD)?
The all-time low share price of Indiabulls was ₹8.9 recorded on March 09, 2026 on the NSE exchange.
How can I download IBULLSLTD historical share price data?
You can download Indiabulls historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IBULLSLTD shares?
The highest trading volume day for Indiabulls was 62,047,779 shares traded on September 16, 2026 on the NSE exchange, with share price at ₹28.79.