EBIX share price history

NSE: EBIXBSE: 531035Leisure ServicesSmall Cap

EBIX Limited · Face value ₹1 · Listed Aug 1995

₹14.15₹0.20 (1.43%)BSE ₹14.19

Share price at the NSE close on 29 Oct 2026. Previous close ₹13.95.

29 Oct: open ₹13.89, high ₹14.45, low ₹13.50

52-week range of BSE trades to 29 Oct 2026

₹13.50Low, 28 Oct 2026₹48.50High, 20 Jan 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹303 Cr1,728th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 50,186

EBIX share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

EBIX's share price is on record from 16 Jun 2017, when it closed at ₹0.80, to 29 Oct 2026. Its highest close was ₹304.83 on 4 Oct 2024 and its lowest ₹0.72 on 15 Jun 2021, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 30 Oct 2013, but prices before 16 Jun 2017 are not shown: on 16 Jun 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	14.15	−61.6%	46.63	13.95	38.69	48.50	13.50	4,66,04,014
2025BSE close	36.85	−69.8%	144.45	20.78	115.80	144.45	19.75	7,53,65,184
2024BSE close	121.85	+969.0%	304.83	11.63	11.63	316.90	11.63	9,18,02,784
2023BSE close	11.40	+1,222.3%	11.40	0.91	0.91	11.40	0.91	51,47,360
2022BSE close	0.86	+10.9%	0.86	0.75	0.82	0.86	0.75	9,000
2021BSE close	0.78	+2.5%	0.78	0.72	0.72	0.78	0.72	7,000
2020BSE close	0.76	0.0%	0.76	0.76	0.76	0.76	0.76	1,000
2019BSE close	0.76	−0.3%	0.76	0.72	0.72	0.76	0.72	3,000
2018BSE close	0.76	0.0%	0.76	0.76	0.76	0.76	0.76	2,000
2017BSE close	0.76	–	0.84	0.76	0.80	0.84	0.76	9,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 17 Jan 2022. 2021 is from its first session, 15 Jun 2021. 2020 is from its first session, 30 Jul 2020. 2019 is from its first session, 5 Feb 2019. 2018 is from its first session, 1 Oct 2018. 2017 is from its first session, 16 Jun 2017. The close is the year's last trade for 2021 (3 Dec 2021), 2020 (30 Jul 2020), 2019 (5 Apr 2019), 2018 (1 Oct 2018) and 2017 (30 Oct 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.15	−16.6%	16.99	17.70	13.50	13,08,807
Sep 2026	16.97	−19.2%	21.21	21.21	16.82	8,66,157
Aug 2026BSE close	21.00	+2.3%	20.53	22.83	16.03	28,79,038
Jul 2026BSE close	20.53	−11.1%	22.63	27.20	20.00	70,80,186
Jun 2026BSE close	23.09	−22.9%	28.65	30.79	21.00	67,14,144
May 2026BSE close	29.93	−1.2%	30.31	39.29	29.78	43,29,911
Apr 2026BSE close	30.28	+43.3%	21.27	34.79	21.27	60,31,823
Mar 2026BSE close	21.13	−23.9%	26.65	28.23	19.63	78,88,735
Feb 2026BSE close	27.77	−29.5%	40.47	41.25	26.95	26,39,679
Jan 2026BSE close	39.38	+6.9%	38.69	48.50	36.69	68,65,534
Dec 2025BSE close	36.85	+20.1%	32.20	43.00	26.02	1,17,06,889
Nov 2025BSE close	30.67	−0.2%	30.00	30.80	19.75	1,32,64,020
Oct 2025BSE close	30.72	−15.6%	35.30	41.28	29.66	66,76,059
Sep 2025BSE close	36.38	−20.7%	46.50	49.45	36.15	26,10,668
Aug 2025BSE close	45.90	−1.4%	46.55	47.70	39.99	13,78,657
Jul 2025BSE close	46.55	+5.8%	44.00	54.08	42.00	67,48,955
Jun 2025BSE close	44.00	−1.2%	44.55	50.50	40.37	51,15,459
May 2025BSE close	44.55	−9.4%	46.72	52.75	44.10	27,02,368
Apr 2025BSE close	49.16	−13.8%	55.00	62.46	45.05	47,44,078
Mar 2025BSE close	57.01	−12.3%	66.90	78.75	55.74	85,50,533
Feb 2025BSE close	65.00	−36.8%	97.75	102.40	65.00	49,11,151
Jan 2025BSE close	102.85	−15.6%	115.80	144.45	89.45	69,56,347
Dec 2024BSE close	121.85	−37.1%	203.30	206.27	121.85	54,60,864
Nov 2024BSE close	193.76	−17.6%	235.00	252.83	177.03	48,95,630
Oct 2024BSE close	235.03	−10.8%	276.74	316.90	195.00	1,29,77,840
Sep 2024BSE close	263.57	+178.2%	99.49	263.57	99.49	1,00,76,030
Aug 2024BSE close	94.75	+18.7%	81.50	94.75	77.60	3,38,62,840
Jul 2024BSE close	79.85	−0.2%	84.00	84.00	76.15	1,80,87,800
Jun 2024BSE close	80.00	+10.3%	72.50	83.98	71.94	24,68,760
May 2024BSE close	72.50	+26.4%	58.48	75.59	56.19	20,23,060
Apr 2024BSE close	57.34	+48.4%	39.41	57.34	39.41	4,03,790
Mar 2024BSE close	38.64	+45.4%	27.10	38.64	27.10	4,90,070
Feb 2024BSE close	26.57	+51.3%	17.91	26.57	17.91	2,11,210
Jan 2024BSE close	17.56	+54.1%	11.63	17.56	11.63	8,44,890
Dec 2023BSE close	11.40	+48.4%	7.83	11.40	7.83	1,32,730
Nov 2023BSE close	7.68	+51.3%	5.18	7.68	5.18	32,350
Oct 2023BSE close	5.08	+48.3%	3.49	5.08	3.49	17,170
Sep 2023BSE close	3.42	+122.3%	1.62	3.42	1.62	49,51,590
Aug 2023BSE close	1.54	+21.4%	1.33	1.54	1.33	4,520
Jul 2023BSE close	1.27	+5.0%	1.27	1.27	1.27	1,000
Jun 2023BSE close	1.21	+4.9%	1.21	1.21	1.21	1,000
May 2023BSE close	1.15	+10.1%	1.10	1.15	1.10	2,000
Apr 2023BSE close	1.05	+4.9%	1.05	1.05	1.05	2,000
Mar 2023BSE close	1.00	+4.9%	1.00	1.00	1.00	1,000
Feb 2023BSE close	0.95	+5.0%	0.95	0.95	0.95	1,000
Jan 2023BSE close	0.91	+5.0%	0.91	0.91	0.91	1,000
Dec 2022BSE close	0.86	+5.0%	0.86	0.86	0.86	2,000
Oct 2022BSE close	0.82	+5.0%	0.82	0.82	0.82	1,000
Apr 2022BSE close	0.78	+5.0%	0.78	0.78	0.78	1,000
Mar 2022BSE close	0.75	−4.5%	0.75	0.75	0.75	1,000
Feb 2022BSE close	0.78	−4.3%	0.78	0.78	0.78	3,000
Jan 2022BSE close	0.82	+4.9%	0.82	0.82	0.82	1,000
Dec 2021BSE close	0.78	+5.0%	0.78	0.78	0.78	1,000
Aug 2021BSE close	0.74	+2.6%	0.74	0.74	0.74	1,000
Jun 2021BSE close	0.72	−4.9%	0.72	0.72	0.72	5,000
Jul 2020BSE close	0.76	0.0%	0.76	0.76	0.76	1,000
Apr 2019BSE close	0.76	+5.0%	0.76	0.76	0.76	2,000
Feb 2019BSE close	0.72	−5.0%	0.72	0.72	0.72	1,000
Oct 2018BSE close	0.76	0.0%	0.76	0.76	0.76	2,000
Oct 2017BSE close	0.76	0.0%	0.76	0.76	0.76	1,000
Jul 2017BSE close	0.76	−5.0%	0.84	0.84	0.76	4,000
Jun 2017BSE close	0.80	–	0.80	0.84	0.80	4,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	13.89	14.45	13.50	14.15	13.93	50,186
28 Oct 2026	14.21	14.40	13.50	13.95	13.96	32,868
27 Oct 2026	14.49	14.82	13.95	14.21	14.23	59,990
26 Oct 2026	14.98	15.60	14.26	14.47	14.70	78,273
23 Oct 2026	15.29	15.70	14.25	14.99	14.87	63,727
22 Oct 2026	15.00	15.00	14.21	14.97	14.75	36,165
21 Oct 2026	15.23	15.60	14.56	14.69	15.05	61,045
19 Oct 2026	16.32	16.34	15.20	15.23	15.30	1,37,339
16 Oct 2026	16.00	16.40	15.81	16.00	16.10	19,764
15 Oct 2026	17.00	17.05	16.16	16.43	16.53	19,798
14 Oct 2026	16.19	16.99	16.03	16.58	16.77	3,81,191
13 Oct 2026	16.48	16.48	15.12	16.19	15.58	1,24,381
12 Oct 2026	16.47	16.47	15.51	15.73	15.82	38,847
9 Oct 2026	16.75	17.47	16.02	16.28	16.37	70,081
8 Oct 2026	17.26	17.50	16.60	16.82	16.82	63,817
7 Oct 2026	17.40	17.57	16.80	17.26	17.28	21,249
6 Oct 2026	17.50	17.50	16.88	17.01	17.05	13,725
5 Oct 2026	17.00	17.70	16.88	16.91	17.08	10,108
1 Oct 2026	16.99	17.19	16.70	16.89	16.90	26,253
30 Sep 2026	17.68	17.86	16.82	16.97	17.08	41,803
29 Sep 2026	17.10	17.79	16.90	17.01	17.13	37,741
28 Sep 2026	18.19	18.19	17.00	17.19	17.33	19,042

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.EBIX bonus and split history

Ex-date	Event	Price factor	What happened
6 Dec 2024	Split	0.1000	Each share became 10.
16 Jun 2017	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 20 Jan 2017), and the action's terms do not account for the move. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.