Indbull.RealEst.

Indiabulls Real Estate Ltd Historical Data

NSEBSE

₹67.69

(-5.38%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	87.42	87.88	85.5	85.68	14,514	32,11,20,180.36	20,10,877
11-Nov-2025	85.75	86.45	83.61	85.96	23,696	41,02,53,859.01	20,92,690
12-Nov-2025	85.85	86.68	84.8	85.03	17,993	39,75,28,883.42	22,34,681
13-Nov-2025	85.03	87.96	84.68	84.96	36,648	59,66,66,465.77	33,41,650
14-Nov-2025	84.7	85.83	83.65	84.22	22,386	39,43,78,287.72	21,08,240
17-Nov-2025	84.22	86.49	83.65	84.74	17,506	39,92,67,528.39	19,53,680
18-Nov-2025	84.8	85.62	83.5	83.67	17,011	34,62,72,861.7	20,96,953
19-Nov-2025	84.1	84.97	82.3	82.88	23,162	47,32,96,556.81	24,19,279
20-Nov-2025	83.38	83.39	81.55	81.81	12,467	22,71,28,350.68	13,47,977
21-Nov-2025	81.69	81.69	78.62	79.16	23,056	39,73,81,934.18	24,94,413
24-Nov-2025	79	79.15	76.25	77.44	37,289	59,28,98,194.64	30,86,461
25-Nov-2025	77.5	80.1	76.96	79.2	31,134	38,48,37,218.16	18,67,274
26-Nov-2025	79.4	80.11	78.66	79.18	20,410	21,12,18,422.61	11,34,714
27-Nov-2025	79.96	80.28	77.72	78.37	28,641	39,27,88,383.4	24,90,948
28-Nov-2025	78.39	78.45	77.02	77.27	23,426	23,86,84,751.92	15,33,835
01-Dec-2025	77.47	78.39	76.11	76.52	23,251	25,23,07,778.52	15,06,456
02-Dec-2025	76.49	76.65	75.1	75.44	23,309	22,10,84,843.22	13,70,615
03-Dec-2025	75.73	75.73	73.41	73.91	25,637	24,13,38,823.7	13,98,739
04-Dec-2025	73.54	73.8	72.39	72.69	23,693	23,64,74,066.54	15,09,846
05-Dec-2025	72.6	72.68	71.1	71.54	23,279	25,39,88,334.58	16,87,243
08-Dec-2025	71.54	71.75	66	67.69	39,309	67,46,49,710.9	48,79,907

Indbull.RealEst.: Related NEWS

No Record Found

Invest wise with Expert advice