Indbull.RealEst.

Indiabulls Real Estate Ltd Historical Data

NSEBSE

₹100.9

(-0.40%)

Aug 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/07/2025

To Date

20/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jul-2025	118.96	119.22	117.04	118.23	20,000	36,79,32,682.71	11,68,164
22-Jul-2025	118.5	120.3	117.6	119.29	19,311	39,43,97,840.51	13,62,340
23-Jul-2025	119.89	120.5	117.3	119.09	31,638	35,27,31,464.26	11,27,515
24-Jul-2025	119.3	120.06	115.64	116.15	16,187	29,14,37,828.15	11,40,392
25-Jul-2025	116.25	117.02	111.8	112.41	17,242	30,46,76,749.92	13,33,102
28-Jul-2025	112.41	113.72	108.12	109.17	20,583	33,96,61,232.1	11,95,422
29-Jul-2025	109	110.44	107.8	108.38	29,836	50,16,93,076.39	22,33,420
30-Jul-2025	108.98	109.49	105.06	105.44	40,720	43,80,51,615.27	21,45,218
31-Jul-2025	105	107.19	102.76	105.46	33,616	68,49,90,866.88	32,25,048
01-Aug-2025	105.8	106.36	102.1	102.93	18,154	28,62,92,990.01	12,22,704
04-Aug-2025	103.39	104.43	101.6	102.79	26,665	39,59,83,344.68	16,89,311
05-Aug-2025	103.05	104.89	102	102.88	16,653	28,76,03,962.56	10,23,027
06-Aug-2025	103	103.29	98.3	99.34	22,326	47,50,27,241.54	24,07,202
07-Aug-2025	98.95	99.34	96.2	98.73	23,775	38,57,96,008.39	17,02,996
08-Aug-2025	99.15	99.54	95	95.85	20,697	29,72,26,850.24	13,71,322
11-Aug-2025	95.85	96.23	93.85	95.2	41,738	40,76,62,696.58	21,46,267
12-Aug-2025	92	95.9	91.14	93.6	42,792	58,53,39,313	23,81,669
13-Aug-2025	94	94.28	92.05	93.76	24,461	30,78,12,043.43	12,30,501
14-Aug-2025	93.76	95.73	93.04	93.48	14,077	23,86,64,770.18	11,28,684
18-Aug-2025	94.2	95.72	93.81	94.41	23,191	24,55,59,671.29	12,34,959
19-Aug-2025	94.94	102.59	94.4	101.31	41,895	69,82,53,019.83	22,54,332
20-Aug-2025	101.68	101.76	99.46	100.9	16,217	23,72,40,156.15	9,21,459

Indbull.RealEst.: Related NEWS

No Record Found

Invest wise with Expert advice