Price Data Selection & Download
Indiabulls Share Price All Time Records & Statistics (Dec 2025 - May 2026)
107 daily OHLCV records on NSE from Dec. 2025 to May 2026. Explore IBULLSLTD investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹22.78
May 05, 2026
NSE Exchange
Share Price All Time Low
₹8.90
March 09, 2026
NSE Exchange
Highest Volume Trading Day
43,718,619
May 05, 2026 • ₹21.92
NSE Exchange
Share Price History Data (Dec 2025 - May 2026)
IBULLSLTD daily open, high, low, close and volume (OHLCV) on NSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
IBULLSLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.58%
₹17.09 → ₹19.24
Year to Date
Price Volatility
29.19%
Medium Volatility
Year to Date
Average Daily Volume
10,191,506
Year to Date Average
NSE Exchange
Indiabulls Share Price History – Frequently Asked Questions
Common questions about IBULLSLTD historical data and records. For live price, key ratios and fundamentals, see Indiabulls screener.
What is the all-time high share price of Indiabulls (IBULLSLTD)?
The all-time high share price of Indiabulls was ₹22.78 recorded on May 05, 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 43,718,619 shares traded on May 05, 2026 on the NSE exchange, with share price at ₹21.92.