Advertisement
U.S. markets closed

Indiabulls Real Estate Limited (IBREALEST.NS)

NSE - NSE Real Time Price. Currency in INR
115.95+1.20 (+1.05%)
At close: 03:30PM IST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024115.35119.10115.20115.95115.9516,603,082
Mar 27, 2024114.40116.90113.50114.75114.7516,196,878
Mar 26, 2024112.90117.20110.50114.10114.1017,873,306
Mar 22, 2024110.15118.75109.80112.95112.9525,527,283
Mar 21, 2024112.00112.80109.40110.25110.2513,057,443
Mar 20, 2024110.00112.40107.50110.25110.2519,199,000
Mar 19, 2024120.80121.70107.25108.30108.3043,234,587
Mar 18, 2024117.70121.80116.50120.55120.5521,907,335
Mar 15, 2024106.05117.80105.25116.80116.8039,274,993
Mar 14, 202499.80107.8598.05106.15106.1521,746,600
Mar 13, 2024109.55112.5096.1099.2099.2027,816,301
Mar 12, 2024110.15114.00105.40109.80109.8020,304,965
Mar 11, 2024114.45116.75108.60110.15110.1512,586,636
Mar 07, 2024107.25115.90105.35114.30114.3024,241,883
Mar 06, 2024107.95114.50102.70106.50106.5040,911,516
Mar 05, 2024122.25122.75117.10117.80117.8015,187,536
Mar 04, 2024122.00124.60120.90122.25122.2515,644,657
Mar 01, 2024119.70121.55117.20120.20120.2013,844,844
Feb 29, 2024112.10120.70111.55119.45119.4519,943,762
Feb 28, 2024120.00120.00112.50113.70113.7014,102,133
Feb 27, 2024124.95125.00119.70120.25120.2511,484,846
Feb 26, 2024124.55128.65123.45124.65124.6518,815,359
Feb 23, 2024120.25127.00119.30124.10124.1035,207,362
Feb 22, 2024118.80120.40114.40119.75119.7513,636,566
Feb 21, 2024121.50124.00116.85118.35118.3525,005,339
Feb 20, 2024119.30121.85119.00120.90120.9012,335,287
Feb 19, 2024119.40123.50118.40118.70118.7014,110,930
Feb 16, 2024119.75121.10117.80118.65118.6513,335,426
Feb 15, 2024119.70122.00117.00119.05119.0518,732,905
Feb 14, 2024109.55121.30108.45118.70118.7032,509,027
Feb 13, 2024115.00118.00109.05113.10113.1024,222,707
Feb 12, 2024125.40125.50115.20117.40117.4044,162,534
Feb 09, 2024123.70126.90113.10125.35125.3562,805,584
Feb 08, 2024115.35123.85114.15122.20122.2051,583,753
Feb 07, 2024117.25119.30112.95114.20114.2039,378,032
Feb 06, 2024103.50115.70103.40114.15114.1567,959,146
Feb 05, 2024101.15108.00100.80103.10103.1039,366,293
Feb 02, 2024100.20102.2099.50100.70100.7016,768,427
Feb 01, 202498.50100.2098.2099.2099.2013,438,748
Jan 31, 202499.90100.5597.5098.0098.0014,386,052
Jan 30, 202499.95102.7098.6099.6099.6018,562,166
Jan 29, 2024102.75106.6598.6099.3099.3026,367,896
Jan 25, 202498.25103.8098.10102.25102.2525,472,463
Jan 24, 202494.1599.1093.2598.2598.2513,077,228
Jan 23, 2024102.00103.7093.4094.5094.5021,276,625
Jan 19, 202498.9099.5096.6598.0598.058,742,896
Jan 18, 202497.0099.6092.6098.2598.2520,169,499
Jan 17, 202493.80100.3093.4096.9596.9515,904,150
Jan 16, 202498.5099.2593.2595.2595.2512,192,235
Jan 15, 2024100.65100.7597.9098.7098.708,141,276
Jan 12, 2024100.70102.2099.35100.10100.1012,266,908
Jan 11, 2024103.00103.7099.20100.10100.1019,912,722
Jan 10, 202499.10104.5597.20102.25102.2541,891,829
Jan 09, 202499.70101.6098.1099.0099.0016,934,876
Jan 08, 202497.95101.0097.8098.9098.9022,660,906
Jan 05, 202496.00102.4095.2097.3597.3565,267,943
Jan 04, 202488.8596.4588.6094.3594.3546,519,467
Jan 03, 202487.4090.1586.9088.4088.4011,694,869
Jan 02, 202488.3588.5085.3587.4087.407,543,006
Jan 01, 202487.5589.0087.4087.8087.806,232,515
Dec 29, 202388.1088.9586.5587.1587.159,576,193
Dec 28, 202389.8589.9586.8087.7587.7511,343,462
Dec 27, 202390.2091.7588.5589.4089.408,829,798
Dec 26, 202389.4091.6089.1589.7089.708,081,073
Dec 22, 202389.9590.9587.6089.4089.4011,421,221
Dec 21, 202385.7090.3584.2589.5089.5019,168,715
Dec 20, 202397.5097.8084.6086.3086.3035,546,296
Dec 19, 202392.0098.8090.8096.2096.2067,119,695
Dec 18, 202388.2592.5087.2591.6591.6528,691,395
Dec 15, 202387.9589.5087.0587.5087.5013,040,470
Dec 14, 202386.5089.8086.4087.2587.2522,221,675
Dec 13, 202388.4088.9084.8085.2085.2026,750,520
Dec 12, 202392.0093.3588.7589.3589.3522,390,587
Dec 11, 202391.0094.4090.4091.9091.9037,677,913
Dec 08, 202382.6090.8082.5089.9089.9086,245,383
Dec 07, 202381.8583.4581.5582.0582.059,600,736
Dec 06, 202382.5584.3581.0081.5581.5511,556,827
Dec 05, 202383.9084.7581.7082.0082.008,593,557
Dec 04, 202384.3084.9583.2083.4083.4012,529,184
Dec 01, 202383.3584.9082.1082.7582.7516,956,653
Nov 30, 202381.4583.3579.6582.9082.9014,851,523
Nov 29, 202381.8082.9580.2081.1581.159,286,155
Nov 28, 202382.2582.6581.0081.3581.356,696,726
Nov 24, 202383.5083.9081.5581.9081.9010,658,950
Nov 23, 202380.0087.7079.7584.2584.2545,414,055
Nov 22, 202381.0581.9078.3079.5079.508,015,420
Nov 21, 202381.1082.2580.0081.0581.057,214,583
Nov 20, 202383.0084.0580.2080.6580.658,783,420
Nov 17, 202382.7584.7582.0083.0583.0514,835,205
Nov 16, 202382.2083.6081.2582.7582.7510,436,832
Nov 15, 202380.9083.4080.8581.8081.8014,737,286
Nov 13, 202380.8580.9079.3580.1080.105,979,206
Nov 10, 202380.7082.0079.6080.5080.508,069,861
Nov 09, 202380.0083.9579.6080.8080.8015,025,786
Nov 08, 202379.1081.8078.8580.0080.0015,476,322
Nov 07, 202377.0079.4075.5078.8078.8013,435,265
Nov 06, 202378.0578.8076.5077.1077.106,369,301
Nov 03, 202374.7079.4074.3577.5077.5024,612,401
Nov 02, 202374.3574.9073.3573.9573.954,202,157
Nov 01, 202372.0076.1071.7573.3573.357,659,331
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...