Indiabulls share price history

NSE: IBULLSLTDBSE: 533520Commercial Services & SuppliesSmall Cap

Indiabulls Limited · Formerly Yaari Digital Integrated Services · Face value ₹2 · Listed Aug 2011

₹31.64₹0.24 (0.75%)BSE ₹31.73

Share price at the NSE close on 29 Oct 2026. Previous close ₹31.88.

29 Oct: open ₹32.00, high ₹32.19, low ₹31.22

52-week range of traded prices to 29 Oct 2026

₹8.90Low, 9 Mar 2026₹38.89High, 8 Oct 2026

Market cap: ₹7,379 Cr910th largest listed
P/E: 17.61
P/E without one-offs: 15.25
P/B: 2.39
Dividend yield: Nonein the last 12 months
ROE: 13.6%
ROE without one-offs: 15.7%
ROCE: 10.7%
Debt to equity: 0.15
Volume, NSE: 80,53,58747.1% delivered

Indiabulls share price by year, month and day

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

Indiabulls' share price is on record from 18 Aug 2011, when it closed at ₹7.55, to 29 Oct 2026. Its highest close was ₹751.35 on 10 Sep 2018 and its lowest ₹3.20 on 14 Sep 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	31.64	+83.2%	38.03	9.11	17.30	38.89	8.90	2,36,89,46,745
2025	17.27	+7.9%	21.23	12.01	15.20	21.25	11.40	6,42,25,786
2024	16.00	+50.2%	19.67	7.05	10.50	20.30	6.70	6,47,85,705
2023	10.65	−46.6%	19.85	9.50	20.05	20.35	9.35	5,78,69,896
2022Demerger	19.95	−78.0%	93.55	16.70	91.45	96.50	16.20	11,20,11,867
2021	90.55	−1.0%	174.75	82.25	96.05	183.45	81.35	7,73,65,249
2020	91.50	+6.0%	140.40	32.25	90.65	146.50	31.00	6,24,65,596
2019	86.35	−77.0%	367.25	54.90	375.40	380.95	52.55	4,65,69,844
2018	375.35	+65.8%	751.35	193.95	221.10	785.00	186.80	4,00,49,820
2017	226.45	+1,026.6%	245.85	20.65	20.45	253.40	20.30	10,24,29,522
2016	20.10	+123.3%	32.80	9.70	9.00	34.00	7.80	11,09,22,330
2015	9.00	−31.0%	17.75	8.85	13.30	18.90	8.65	2,78,76,720
2014	13.05	−32.6%	30.15	12.50	19.95	31.75	10.60	5,43,67,880
2013	19.35	+41.2%	23.60	9.35	14.25	25.40	8.90	1,55,79,943
2012	13.70	+222.4%	16.05	4.15	4.05	16.85	4.05	2,29,96,636
2011	4.25	–	7.55	3.20	48.00	48.00	3.05	5,40,38,976

₹ 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. 2011 is from its first session, 18 Aug 2011. With the demerger of 1 Sep 2022 reinvested, the change in 2022 is −75.0%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	31.64	+6.9%	29.55	38.89	28.58	43,57,75,130
Sep 2026	29.61	+12.8%	26.25	31.43	24.29	38,96,62,601
Aug 2026	26.25	−4.1%	27.02	31.90	25.50	21,42,23,566
Jul 2026	27.38	−1.5%	28.00	32.50	25.40	21,17,91,362
Jun 2026	27.81	+32.2%	22.08	28.65	22.03	14,42,83,967
May 2026	21.03	+6.6%	21.00	22.78	16.82	25,99,86,319
Apr 2026	19.73	+115.9%	9.25	19.73	9.25	28,81,57,874
Mar 2026	9.14	−12.5%	10.18	11.26	8.90	15,61,74,453
Feb 2026	10.45	−1.8%	10.85	11.54	8.96	12,21,44,263
Jan 2026	10.64	−38.4%	17.30	17.55	10.64	14,67,47,210
Dec 2025	17.27	−13.5%	18.96	19.96	15.40	4,12,54,101
Nov 2025	19.96	−6.0%	21.23	21.23	19.96	12,64,397
Oct 2025	21.23	+19.2%	16.95	21.25	16.37	25,71,857
Sep 2025	17.81	+9.2%	17.12	19.80	16.75	7,71,118
Aug 2025	16.31	+7.4%	15.01	17.40	14.30	15,35,287
Jul 2025	15.18	−12.0%	17.25	17.95	14.25	7,28,332
Jun 2025	17.25	+7.5%	16.04	18.59	14.94	27,00,881
May 2025	16.04	+15.5%	13.20	17.29	12.02	27,70,615
Apr 2025	13.89	−3.7%	14.43	17.51	13.60	13,21,361
Mar 2025	14.43	+8.1%	12.68	15.72	12.10	41,09,291
Feb 2025	13.35	−13.9%	16.28	16.73	12.92	23,35,155
Jan 2025	15.51	−3.1%	15.20	16.80	11.40	28,63,391
Dec 2024	16.00	−8.5%	16.60	20.30	14.98	23,76,091
Nov 2024	17.48	+41.8%	12.85	18.70	12.12	87,66,166
Oct 2024	12.33	+8.5%	11.60	14.86	10.55	76,00,103
Sep 2024	11.36	−15.9%	14.17	14.17	10.81	44,75,919
Aug 2024	13.50	+37.9%	10.27	13.57	9.42	94,82,336
Jul 2024	9.79	−6.7%	10.50	10.82	8.84	1,06,77,968
Jun 2024	10.49	−0.1%	10.95	11.10	10.00	24,30,893
May 2024	10.50	−7.9%	11.20	11.95	10.45	17,04,630
Apr 2024	11.40	+23.2%	9.10	12.10	9.10	19,60,175
Mar 2024	9.25	−6.1%	9.95	10.20	6.70	26,74,463
Feb 2024	9.85	−20.2%	12.35	12.95	9.30	17,75,126
Jan 2024	12.35	+16.0%	10.50	15.65	10.50	1,08,61,835
Dec 2023	10.65	+5.4%	10.35	11.50	10.00	63,41,113
Nov 2023	10.10	+1.5%	10.05	11.45	9.75	22,44,558
Oct 2023	9.95	−9.1%	11.10	11.20	9.40	24,33,151
Sep 2023	10.95	−3.9%	11.60	12.00	10.40	21,47,513
Aug 2023	11.40	+5.1%	11.10	13.05	10.45	16,48,512
Jul 2023	10.85	−17.8%	13.35	13.65	10.80	34,89,022
Jun 2023	13.20	+23.4%	10.50	14.65	10.50	74,73,202
May 2023	10.70	−27.5%	14.70	15.25	10.20	52,44,966
Apr 2023	14.75	+47.5%	10.05	16.70	10.05	78,30,715
Mar 2023	10.00	−19.4%	12.80	14.95	9.35	51,38,336
Feb 2023	12.40	−27.3%	17.40	17.90	12.05	48,53,253
Jan 2023	17.05	−14.5%	20.05	20.35	15.70	90,25,555
Dec 2022	19.95	−21.1%	25.70	29.05	16.20	4,03,69,273
Nov 2022	25.30	−31.2%	37.20	38.35	24.20	1,06,66,642
Oct 2022	36.75	−2.1%	37.55	40.65	33.50	45,09,038
Sep 2022Demerger	37.55	−32.3%	49.00	49.95	36.20	66,38,232
Aug 2022	55.50	+32.0%	44.15	65.20	39.55	66,05,794
Jul 2022	42.05	+15.4%	38.25	42.05	29.65	40,43,306
Jun 2022	36.45	+0.8%	35.10	36.45	26.15	56,11,131
May 2022	36.15	−8.6%	39.80	47.15	30.10	61,27,222
Apr 2022	39.55	−28.5%	55.90	63.45	36.50	81,22,939
Mar 2022	55.35	−17.1%	64.70	79.90	54.00	81,49,708
Feb 2022	66.80	−14.6%	78.80	89.40	53.30	78,87,376
Jan 2022	78.25	−13.6%	91.45	96.50	75.55	32,81,206
Dec 2021	90.55	+2.7%	89.90	111.45	85.35	27,22,913
Nov 2021	88.15	−6.7%	94.50	99.90	81.35	20,07,662
Oct 2021	94.45	−4.1%	99.50	106.50	92.45	22,45,519
Sep 2021	98.45	+1.8%	95.00	117.70	95.00	29,17,869
Aug 2021	96.70	−7.8%	104.85	109.00	84.50	27,71,458
Jul 2021	104.85	+0.7%	103.00	117.40	98.00	25,13,816
Jun 2021	104.15	−9.4%	120.65	127.70	97.65	49,50,088
May 2021	114.95	+23.6%	92.00	122.50	82.10	1,05,93,986
Apr 2021	93.00	−21.9%	113.10	127.45	87.25	97,64,797
Mar 2021	119.05	−27.4%	164.05	178.65	119.05	63,13,537
Feb 2021	164.05	+67.1%	100.20	183.45	93.65	1,45,08,026
Jan 2021	98.20	+7.3%	96.05	119.75	93.60	1,60,55,578
Dec 2020	91.50	+70.1%	56.45	91.50	55.00	71,86,499
Nov 2020	53.80	+3.9%	52.40	57.60	50.10	35,22,848
Oct 2020	51.80	+26.0%	41.10	65.25	41.00	67,58,846
Sep 2020	41.10	−17.9%	48.10	50.60	37.80	29,14,181
Aug 2020	50.05	+24.7%	40.15	56.95	39.00	67,83,188
Jul 2020	40.15	−33.6%	59.95	62.20	39.05	32,17,986
Jun 2020	60.45	+87.4%	32.95	62.20	32.20	78,43,801
May 2020	32.25	−26.4%	42.00	43.00	31.00	43,98,738
Apr 2020	43.80	+2.6%	42.80	50.00	36.65	56,85,645
Mar 2020	42.70	−54.2%	97.95	104.05	42.70	20,35,625
Feb 2020	93.30	−23.2%	118.80	120.70	93.30	41,72,275
Jan 2020	121.55	+40.8%	90.65	146.50	90.65	79,45,964
Dec 2019	86.35	+20.3%	75.25	91.50	73.50	59,66,798
Nov 2019	71.75	+13.1%	65.95	93.50	61.30	77,38,626
Oct 2019	63.45	−51.0%	122.95	122.95	52.55	41,67,611
Sep 2019	129.40	+58.9%	79.95	150.50	77.50	24,13,158
Aug 2019	81.45	−26.4%	107.95	114.80	79.95	30,86,844
Jul 2019	110.65	−41.6%	189.45	208.45	109.75	50,17,644
Jun 2019	189.45	−32.9%	283.95	294.65	172.10	48,93,707
May 2019	282.50	−5.6%	291.00	313.20	237.10	25,21,268
Apr 2019	299.35	−2.6%	314.00	376.30	299.35	28,03,536
Mar 2019	307.20	+12.7%	279.00	349.00	275.10	20,97,104
Feb 2019	272.55	−9.0%	295.05	306.00	211.00	29,30,929
Jan 2019	299.45	−20.2%	375.40	380.95	283.45	29,32,619
Dec 2018	375.35	+22.2%	322.20	408.00	242.45	33,15,933
Nov 2018	307.05	−10.9%	355.00	385.00	270.00	23,20,618
Oct 2018	344.55	−30.7%	472.30	472.30	315.80	36,63,474
Sep 2018	497.15	−26.7%	655.00	785.00	497.15	25,33,646
Aug 2018	678.05	+38.8%	489.00	707.10	475.00	26,72,084
Jul 2018	488.55	+0.5%	503.90	510.00	401.75	6,47,692
Jun 2018	485.90	−19.2%	570.95	570.95	462.20	12,51,142
May 2018	601.00	+39.9%	443.80	613.50	408.05	46,57,671
Apr 2018	429.50	+113.2%	208.50	429.50	203.00	80,09,253
Mar 2018	201.50	−14.8%	243.00	243.00	195.10	24,76,604
Feb 2018	236.60	−5.8%	250.00	280.55	204.55	49,91,372
Jan 2018	251.05	+10.9%	221.10	259.70	186.80	35,10,331
Dec 2017	226.45	+0.3%	237.00	253.40	218.45	39,64,158
Nov 2017	225.75	+137.9%	99.60	235.00	99.60	86,79,577
Oct 2017	94.90	+77.2%	56.20	94.90	55.00	51,81,124
Sep 2017	53.55	+59.9%	32.75	66.00	31.55	1,32,88,605
Aug 2017	33.50	−5.8%	35.55	37.90	27.20	35,66,769
Jul 2017	35.55	−4.8%	37.10	40.80	35.00	34,13,037
Jun 2017	37.35	+14.9%	32.85	42.20	30.50	96,14,853
May 2017	32.50	−10.2%	37.20	39.90	29.75	74,90,869
Apr 2017	36.20	+9.0%	33.65	54.85	33.60	2,70,68,533
Mar 2017	33.20	+14.9%	28.95	35.20	24.70	1,07,87,146
Feb 2017	28.90	+18.9%	23.70	30.85	21.30	71,77,079
Jan 2017	24.30	+20.9%	20.45	26.00	20.30	21,97,772
Dec 2016	20.10	−2.2%	20.80	23.50	18.60	19,67,948
Nov 2016	20.55	−18.3%	25.55	27.90	16.70	55,00,396
Oct 2016	25.15	+7.7%	23.70	26.90	22.10	22,91,611
Sep 2016	23.35	−9.0%	25.40	27.90	20.05	34,07,184
Aug 2016	25.65	−9.7%	28.90	31.40	23.90	83,01,813
Jul 2016	28.40	+14.7%	25.00	34.00	24.60	1,80,93,445
Jun 2016	24.75	+15.7%	21.90	26.75	21.30	1,14,47,647
May 2016	21.40	+44.1%	14.95	30.45	14.40	3,22,35,893
Apr 2016	14.85	+10.8%	13.70	16.00	13.45	26,29,567
Mar 2016	13.40	+8.5%	12.05	15.10	12.05	24,60,054
Feb 2016	12.35	−16.3%	14.80	15.65	11.40	35,42,406
Jan 2016	14.75	+63.9%	9.00	18.15	7.80	1,90,44,366
Dec 2015	9.00	−16.3%	11.20	11.50	8.65	25,27,403
Nov 2015	10.75	+8.6%	9.90	11.85	9.00	11,80,228
Oct 2015	9.90	−5.3%	10.50	12.95	9.55	29,12,995
Sep 2015	10.45	+5.0%	10.00	11.45	9.05	14,19,751
Aug 2015	9.95	−39.5%	16.70	17.20	9.20	36,46,857
Jul 2015	16.45	+35.4%	12.15	18.90	12.00	48,78,029
Jun 2015	12.15	+3.4%	11.70	13.70	9.05	16,76,733
May 2015	11.75	−8.2%	12.55	14.00	11.50	10,41,528
Apr 2015	12.80	+3.6%	12.30	15.90	12.15	15,69,045
Mar 2015	12.35	−15.4%	15.45	15.80	11.20	15,64,855
Feb 2015	14.60	+2.8%	14.70	17.80	11.00	31,68,325
Jan 2015	14.20	+8.8%	13.30	14.80	12.80	22,90,971
Dec 2014	13.05	−12.4%	15.00	15.45	10.60	23,33,883
Nov 2014	14.90	−10.8%	16.75	17.80	13.65	41,03,674
Oct 2014	16.70	−19.9%	20.85	21.85	15.90	52,82,138
Sep 2014	20.85	+37.6%	15.10	23.90	14.50	1,35,44,681
Aug 2014	15.15	−24.8%	20.55	22.70	15.00	44,16,030
Jul 2014	20.15	−27.3%	28.40	31.75	18.45	82,74,526
Jun 2014	27.70	+28.5%	21.30	29.15	19.40	69,88,135
May 2014	21.55	+8.6%	19.70	29.15	18.25	37,11,739
Apr 2014	19.85	+10.6%	17.95	21.35	17.70	13,59,015
Mar 2014	17.95	−3.2%	18.30	19.70	16.20	15,54,461
Feb 2014	18.55	−6.1%	19.75	20.85	18.25	10,08,713
Jan 2014	19.75	+2.1%	19.95	24.00	18.20	17,90,885
Dec 2013	19.35	+0.3%	20.25	22.30	17.60	15,51,772
Nov 2013	19.30	+6.0%	18.20	20.30	17.00	6,26,918
Oct 2013	18.20	+21.3%	15.05	25.40	14.90	31,61,474
Sep 2013	15.00	+14.5%	13.00	16.90	12.80	6,54,736
Aug 2013	13.10	+4.8%	12.55	14.35	11.50	6,59,161
Jul 2013	12.50	−3.8%	13.10	16.35	12.25	13,64,397
Jun 2013	13.00	−9.1%	13.70	14.90	11.95	7,07,593
May 2013	14.30	−9.2%	16.25	16.50	13.20	18,01,687
Apr 2013	15.75	+59.9%	10.00	15.80	10.00	13,08,881
Mar 2013	9.85	−12.8%	11.85	13.35	8.90	9,31,192
Feb 2013	11.30	−28.5%	15.85	15.90	10.80	11,12,571
Jan 2013	15.80	+15.3%	14.25	17.55	13.75	16,99,561
Dec 2012	13.70	+1.9%	14.10	16.85	12.80	38,29,660
Nov 2012	13.45	+47.8%	9.00	13.45	8.20	11,96,304
Oct 2012	9.10	+4.6%	8.60	9.95	7.85	14,05,621
Sep 2012	8.70	+10.8%	7.85	9.55	7.55	12,73,754
Aug 2012	7.85	−23.0%	10.00	10.90	7.20	23,41,701
Jul 2012	10.20	+12.7%	9.30	11.50	8.70	21,07,295
Jun 2012	9.05	+14.6%	8.00	9.70	7.45	13,30,137
May 2012	7.90	−16.4%	9.55	10.35	7.50	6,24,074
Apr 2012	9.45	+15.2%	8.60	10.10	8.35	6,84,271
Mar 2012	8.20	−8.4%	8.95	10.20	7.65	13,03,710
Feb 2012	8.95	+57.0%	5.50	10.40	5.50	37,00,901
Jan 2012	5.70	+34.1%	4.05	6.55	4.05	31,99,208
Dec 2011	4.25	−9.6%	4.90	5.95	4.15	41,65,348
Nov 2011	4.70	−14.5%	5.70	6.20	4.15	75,03,624
Oct 2011	5.50	+34.1%	3.90	5.50	3.25	90,36,424
Sep 2011	4.10	−20.4%	4.90	4.90	3.05	3,13,52,760
Aug 2011	5.15	–	48.00	48.00	5.15	19,80,820

₹ 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. With the demerger of 1 Sep 2022 reinvested, the change in Sep 2022 is −23.4%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	32.00	32.19	31.22	31.64	31.62	80,53,587	47.1%
28 Oct 2026	31.66	32.64	30.49	31.88	31.68	1,29,85,811	46.1%
27 Oct 2026	31.39	32.76	29.75	32.27	31.72	1,40,95,944	48.6%
26 Oct 2026	31.60	33.28	30.70	30.91	31.88	1,19,36,569	43.2%
23 Oct 2026	33.20	33.20	31.03	31.88	32.32	1,63,91,525	54.5%
22 Oct 2026	34.50	35.24	33.00	33.29	33.67	1,72,74,317	52.9%
21 Oct 2026	34.31	35.99	30.85	34.57	33.24	3,88,08,057	45.5%
19 Oct 2026	35.70	35.92	34.00	34.18	34.72	1,53,10,900	62.2%
16 Oct 2026	35.70	36.75	35.25	35.42	36.01	1,07,18,630	45.8%
15 Oct 2026	36.88	37.23	35.35	35.83	36.41	1,75,26,341	53.3%
14 Oct 2026	36.40	38.09	35.91	37.64	37.22	1,53,20,341	42.0%
13 Oct 2026	37.80	37.89	35.20	36.58	36.15	2,67,83,079	33.3%
12 Oct 2026	36.88	38.87	36.65	38.03	37.80	3,47,19,650	43.2%
9 Oct 2026	35.30	37.28	33.72	36.62	36.32	3,66,55,938	36.1%
8 Oct 2026	34.40	38.89	32.78	34.88	34.83	8,03,28,946	37.8%
7 Oct 2026	31.60	32.49	31.20	32.49	31.97	2,21,76,156	58.5%
6 Oct 2026	29.80	30.95	29.70	30.95	30.63	1,86,72,512	68.0%
5 Oct 2026	30.10	30.80	29.17	29.48	29.75	2,33,57,499	65.8%
1 Oct 2026	29.55	30.14	28.58	29.43	29.23	1,46,59,328	62.6%
30 Sep 2026	30.45	30.65	29.52	29.61	30.10	77,53,680	59.1%
29 Sep 2026	28.80	30.19	28.45	29.93	29.75	1,20,06,735	56.2%
28 Sep 2026	30.17	30.54	28.60	28.90	29.08	1,52,68,932	66.3%

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.Indiabulls bonus and split history

Ex-date	Event	Price factor	What happened
1 Sep 2022	Demerger	0.8829	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.