IBREALEST.NS - Indiabulls Real Estate Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2017216.60217.50211.00214.45214.451,870,041
Oct 23, 2017216.60217.50211.00214.45214.451,870,041
Oct 18, 2017214.60222.40213.45215.55215.559,945,913
Oct 17, 2017207.60216.95206.80215.10215.1012,558,659
Oct 16, 2017216.00217.40207.15208.25208.258,739,766
Oct 13, 2017223.35223.35213.05214.95214.958,906,173
Oct 12, 2017219.00233.00217.70222.50222.5018,273,009
Oct 11, 2017223.55225.00212.10216.00216.0013,774,900
Oct 10, 2017221.50226.00220.25222.30222.308,034,289
Oct 09, 2017214.95224.75206.05221.65221.6516,110,946
Oct 06, 2017219.05220.70213.20215.10215.107,916,222
Oct 05, 2017224.50226.15216.30218.95218.956,990,975
Oct 04, 2017224.20225.00218.60222.40222.406,474,907
Oct 03, 2017220.80227.70220.50222.65222.658,641,371
Sep 29, 2017210.00224.25209.50220.80220.8022,079,236
Sep 28, 2017205.00212.40201.55207.35207.3514,037,686
Sep 27, 2017213.00219.45200.55203.40203.4018,111,570
Sep 26, 2017205.40216.30202.25210.40210.4017,222,171
Sep 25, 2017221.80221.90188.20201.50201.5028,947,406
Sep 22, 2017235.70237.65210.30218.05218.0512,164,824
Sep 21, 2017250.90251.80235.15238.70238.7014,194,248
Sep 20, 2017253.00256.70248.00252.40252.407,953,205
Sep 19, 2017235.00257.70230.50254.15254.1539,766,832
Sep 18, 2017254.35254.70230.15241.70241.7049,105,313
Sep 15, 2017251.55252.85242.60250.75250.7511,024,191
Sep 14, 2017253.60258.60250.40252.75252.757,908,450
Sep 13, 2017249.40256.20246.30253.25253.2510,858,898
Sep 12, 2017243.00250.65241.25248.15248.157,605,343
Sep 11, 2017241.00244.00237.40240.40240.403,511,225
Sep 08, 2017245.95249.65236.65239.10239.109,061,000
Sep 07, 2017243.60247.05243.60244.85244.855,809,442
Sep 06, 2017238.05244.00234.15242.15242.158,091,520
Sep 05, 2017239.30244.60238.90241.30241.307,369,740
Sep 04, 2017245.00248.35231.35238.10238.1011,521,509
Sep 01, 2017235.25253.70235.25246.70246.7028,354,072
Aug 31, 2017229.70237.30224.40233.90233.909,714,828
Aug 30, 2017226.75233.00225.80229.30229.306,628,779
Aug 29, 2017230.55233.50222.30224.60224.607,801,806
Aug 28, 2017230.55237.30230.00231.80231.808,461,079
Aug 24, 2017234.50235.55228.00230.55230.556,211,252
Aug 23, 2017221.10235.30221.10233.25233.2513,403,057
Aug 22, 2017223.00226.00215.50219.10219.108,496,282
Aug 21, 2017227.45231.65220.10222.50222.507,266,341
Aug 18, 2017235.50236.50226.50229.55229.558,106,242
Aug 17, 2017231.40241.50230.15237.00237.0010,291,535
Aug 16, 2017227.75232.65226.10230.00230.007,732,352
Aug 14, 2017231.00237.85223.30227.75227.7510,876,395
Aug 11, 2017220.00231.70215.50224.90224.9018,509,810
Aug 10, 2017247.00254.00213.45227.95227.9526,263,179
Aug 09, 2017253.45256.70246.65249.40249.4011,715,205
Aug 08, 2017262.70266.70244.00253.70253.7025,353,284
Aug 07, 2017248.30269.70247.10266.15266.1523,748,707
Aug 04, 2017244.30249.20242.10247.60247.6016,858,066
Aug 03, 2017234.00244.20233.60241.40241.4013,863,018
Aug 02, 2017235.00239.40232.30236.45236.4514,104,624
Aug 01, 2017228.40235.95224.50233.00233.0011,218,974
Jul 31, 2017224.70229.15223.20227.20227.207,357,243
Jul 28, 2017224.70225.90219.40223.85223.8510,462,205
Jul 27, 2017226.60244.40223.50225.40225.4056,801,490
Jul 26, 2017219.10226.35217.55224.30224.3014,885,915
Jul 25, 2017215.90220.90215.25219.70219.7012,120,136
Jul 24, 2017212.50220.60209.70215.90215.9027,212,329
Jul 21, 2017213.50215.80206.20213.80213.8020,397,035
Jul 20, 2017207.00214.85204.70212.20212.2014,656,666
Jul 19, 2017201.20210.20201.20207.65207.6520,746,527
Jul 18, 2017202.00209.80199.20200.80200.8017,531,182
Jul 17, 2017197.80207.70194.40205.35205.3519,633,818
Jul 14, 2017200.60201.80195.85197.05197.058,467,807
Jul 13, 2017201.50204.00197.75199.60199.609,322,537
Jul 12, 2017204.70206.70199.10201.35201.3510,243,381
Jul 11, 2017210.00212.30201.50202.90202.9012,457,661
Jul 10, 2017207.25213.40206.00211.65211.653,945,625
Jul 07, 2017205.75207.70202.45204.65204.6510,796,797
Jul 06, 2017210.00212.45205.60207.85207.8521,918,338
Jul 05, 2017198.45211.30194.35209.55209.5527,361,715
Jul 04, 2017202.00203.95195.65197.10197.1011,007,811
Jul 03, 2017201.70204.30198.55202.25202.259,338,045
Jun 30, 2017205.10207.90196.25200.10200.1021,260,143
Jun 29, 2017205.75211.00205.35209.35209.3515,004,034
Jun 28, 2017207.00209.80203.15205.50205.5017,277,538
Jun 27, 2017204.45210.40201.20206.15206.1522,821,925
Jun 23, 2017191.30207.30190.70204.45204.4555,180,085
Jun 22, 2017213.95213.95174.00192.00192.0088,073,642
Jun 21, 2017212.80217.80210.10212.85212.8533,532,134
Jun 20, 2017201.80213.45199.60208.90208.9023,598,916
Jun 19, 2017196.90202.80194.30200.50200.5034,433,447
Jun 16, 2017198.85207.75195.35198.50198.5035,705,889
Jun 15, 2017186.80200.75184.50197.65197.6527,220,698
Jun 14, 2017183.00187.20180.05185.85185.8510,851,404
Jun 13, 2017181.50184.00178.55181.95181.9511,206,783
Jun 12, 2017176.50186.80174.20181.40181.4027,099,302
Jun 09, 2017169.50178.90167.10176.75176.7521,636,446
Jun 08, 2017171.50172.65166.55169.15169.159,364,872
Jun 07, 2017164.95172.95163.60171.25171.2514,706,684
Jun 06, 2017169.50170.15162.55164.35164.356,642,051
Jun 05, 2017166.50172.35165.60170.05170.059,322,032
Jun 02, 2017168.00169.40164.60166.40166.406,467,424
Jun 01, 2017167.45170.25165.25167.15167.157,101,908
May 31, 2017168.55172.70166.30168.10168.1011,636,065
May 30, 2017155.60169.15154.00167.00167.0013,444,702
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...