Indbull.RealEst.

Indiabulls Real Estate Ltd Historical Data

NSEBSE

₹104.21

(6.16%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Aug-2025	101.19	102.3	98.6	99.5	17,434	23,92,97,031.47	8,97,931
22-Aug-2025	99.5	100.5	98.66	99.69	12,192	18,44,42,404.68	7,73,224
25-Aug-2025	100	101.27	98.6	98.93	13,949	21,35,92,634.58	9,26,391
26-Aug-2025	98	99.07	95.8	96.17	17,272	21,68,39,750.58	11,69,141
28-Aug-2025	96.9	98.58	94.42	94.83	19,650	32,85,89,684.34	15,31,932
29-Aug-2025	95.3	95.5	93.18	93.62	21,281	25,83,13,602.02	10,53,099
01-Sep-2025	93.99	95.45	93.8	94.29	17,885	28,65,83,372.28	16,46,755
02-Sep-2025	94.99	100.82	94.9	98.73	34,488	60,20,96,243.65	23,10,166
03-Sep-2025	98.46	101	98.1	100.32	16,163	26,85,49,262.51	10,78,984
04-Sep-2025	101.5	101.9	97	97.4	19,426	34,13,67,082.63	18,37,803
05-Sep-2025	97.7	98.4	95.37	96.89	19,597	28,24,41,445.73	10,25,522
08-Sep-2025	97.22	97.79	94.8	95.08	14,356	21,41,58,972.46	11,28,559
09-Sep-2025	95.68	96.25	93.85	94.24	16,649	23,69,51,093.98	12,72,596
10-Sep-2025	94.74	95.62	93.32	94.02	21,710	44,46,68,620.46	25,69,231
11-Sep-2025	94.27	96.15	93.65	93.85	21,807	33,79,55,977.12	16,72,741
12-Sep-2025	94.31	95.47	92.7	93.19	24,967	45,23,00,341.17	22,46,557
15-Sep-2025	93.6	100.65	93.2	98.22	59,463	1,31,55,94,486.14	56,82,184
16-Sep-2025	98.24	100.8	96.21	98.62	28,849	69,75,88,610.45	20,99,098
17-Sep-2025	98.7	99.25	97.66	98.16	16,575	40,95,08,243.15	18,96,998

Indbull.RealEst.: Related NEWS

No Record Found

Invest wise with Expert advice