BSE · IBULLSLTD · stock
Indiabulls Limited (IBULLSLTD) stock price history
Every BSE trading session of Indiabulls Limited from Aug 25, 2011 to Nov 13, 2026: 3,747 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBULLSLTD adjusted close, 2011 to 2026
- ₹550.42
- All time high, 2018
- ₹38.86
- 52 week high, ₹8.93 low
- 3,747
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
IBULLSLTD key facts
- Indiabulls Limited (IBULLSLTD) closed at ₹30.20 on Nov 13, 2026 on BSE.
- IBULLSLTD's all time high close is ₹550.42, set on Sep 10, 2018; its all time low close is ₹2.12 on Sep 14, 2011.
- IBULLSLTD's 52 week range is ₹8.93 to ₹38.86.
- IBULLSLTD returned +44.4% over the year to Nov 13, 2026 and -55.2% over five years.
- Over ten years IBULLSLTD returned +114%, +7.9% a year compounded.
- IBULLSLTD's deepest drawdown was -98.7% from Sep 10, 2018 to Mar 12, 2024.
- DataCedar holds 3,747 daily sessions of IBULLSLTD history from Aug 25, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IBULLSLTD price chart, 2011 to 2026
IBULLSLTD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | +11.0% |
| 6 months | +54.5% |
| Year to date | +71.5% |
| 1 year | +44.4% |
| 3 years | +197.0% |
| 5 years | -55.2% |
| 10 years | +113.7% |
| Since Aug 25, 2011 | +645.5% |
| Compound annual growth, 15.2 years | +14.1% |
IBULLSLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹550.42 on Sep 10, 2018
- All time low close
- ₹2.12 on Sep 14, 2011
- 52 week high
- ₹38.86 on Oct 12, 2026
- 52 week low
- ₹8.93 on Feb 25, 2026
- Deepest drawdown
- -98.7% from Sep 10, 2018 to Mar 12, 2024, not yet recovered
- Best single session
- +20.0% on May 9, 2016
- Worst single session
- -19.9% on Aug 4, 2015
- Volatility, 1 year annualised
- 61.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2011
- 7.5×
- Best calendar year
- 2017, +1,019%
- Worst calendar year
- 2019, -77%
IBULLSLTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Aug 25, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹17.10 | ₹38.86 | ₹8.93 | ₹30.20 | +75.1% | 292.1M | 212 |
| 2025 | ₹15.88 | ₹20.91 | ₹12.00 | ₹17.25 | +8.6% | 8.7M | 248 |
| 2024 | ₹10.85 | ₹20.40 | ₹6.93 | ₹15.88 | +50.2% | 14.9M | 245 |
| 2023 | ₹20.05 | ₹20.30 | ₹9.45 | ₹10.57 | -47.0% | 15.7M | 245 |
| 2022 | ₹67.35 | ₹71.36 | ₹16.40 | ₹19.95 | -70.0% | 26.3M | 248 |
| 2021 | ₹70.70 | ₹134.52 | ₹59.18 | ₹66.47 | -1.3% | 15.7M | 248 |
| 2020 | ₹66.61 | ₹108.07 | ₹22.88 | ₹67.35 | +6.1% | 20.2M | 251 |
| 2019 | ₹277.93 | ₹280.29 | ₹38.70 | ₹63.45 | -77.0% | 13.1M | 243 |
| 2018 | ₹167.20 | ₹577.50 | ₹136.08 | ₹275.58 | +65.7% | 14.2M | 246 |
| 2017 | ₹15.16 | ₹183.49 | ₹14.94 | ₹166.28 | +1,019% | 60.5M | 248 |
| 2016 | ₹6.62 | ₹25.10 | ₹6.46 | ₹14.86 | +125.0% | 50.5M | 246 |
| 2015 | ₹10.83 | ₹13.87 | ₹6.35 | ₹6.61 | -30.9% | 12.6M | 246 |
| 2014 | ₹14.86 | ₹23.38 | ₹8.08 | ₹9.56 | -32.8% | 31.2M | 244 |
| 2013 | ₹9.37 | ₹19.01 | ₹6.13 | ₹14.24 | +56.7% | 11.2M | 248 |
| 2012 | ₹2.80 | ₹11.38 | ₹2.68 | ₹9.09 | +224.6% | 24.5M | 245 |
| 2011 | ₹4.05 | ₹4.12 | ₹2.04 | ₹2.80 | n/a | 38.8M | 84 |
IBULLSLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹30.20 | -0.2% |
| October 2026 | ₹30.26 | +2.5% |
| September 2026 | ₹29.53 | +12.6% |
| August 2026 | ₹26.23 | -3.1% |
| July 2026 | ₹27.06 | -2.8% |
| June 2026 | ₹27.84 | +32.7% |
| May 2026 | ₹20.98 | +6.5% |
| April 2026 | ₹19.70 | +115.5% |
| March 2026 | ₹9.14 | -12.8% |
| February 2026 | ₹10.48 | -1.3% |
| January 2026 | ₹10.62 | -38.4% |
| December 2025 | ₹17.25 | -13.2% |
About the IBULLSLTD data
Daily bars. 3,747 sessions from Aug 25, 2011 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AIBULLSLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HYBRIDFIN Hybrid Financial Services Limited
- HYPERSOFT HyperSoft Technologies Limited
- HYUNDAI Hyundai Motor India Limited
- IBINFO IB Infotech Enterprises Limited
- ICDSLTD ICDS Limited
- ICICIAMC ICICI Prudential Asset Management Company Limited
- ICICIBANK ICICI Bank Limited
- ICICIGI ICICI Lombard General Insurance Company Limited
Common questions
IBULLSLTD share price history
