IBLHL share price history IBL HealthCare Limited

IBL HealthCare Limited (IBLHL) has 2,485 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 40.83. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 165.37
Last session: 13 Nov 2026close Rs 40.83
Sessions on file: 2,485123 months
Highest close: Rs 181.1316 Dec 2016
Lowest close: Rs 23.2429 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

IBLHL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	40.83	41.79	37.71	1,621,251	9
Oct 2026	38.93	42.25	38.93	997,317	22
Sep 2026	42.64	46.45	41.79	2,068,647	22
Aug 2026	46.52	50.13	46.52	1,612,913	19
Jul 2026	48.96	58.13	46.80	11,652,854	23
Jun 2026	53.02	57.38	45.83	16,643,729	20
May 2026	46.24	48.05	44.59	2,179,647	17
Apr 2026	45.48	51.91	39.83	10,520,157	22
Mar 2026	39.12	44.24	37.33	1,873,099	20
Feb 2026	43.37	60.48	43.37	5,093,497	19
Jan 2026	57.85	70.21	57.53	26,288,820	22
Dec 2025	63.95	69.66	57.34	44,327,728	22
Nov 2025	57.36	80.28	44.33	56,851,466	20
Oct 2025	46.71	58.10	45.71	8,026,397	23
Sep 2025	52.57	63.08	52.57	10,475,287	22
Aug 2025	62.03	64.17	60.04	7,994,044	20
Jul 2025	61.05	68.86	61.05	38,725,840	23
Jun 2025	62.60	63.49	53.77	70,266,734	19
May 2025	49.49	51.07	29.13	39,674,581	20
Apr 2025	34.66	40.46	34.66	4,659,697	20
Mar 2025	37.10	37.97	36.08	1,926,589	19
Feb 2025	36.70	41.05	36.70	1,526,360	19
Jan 2025	41.54	46.22	39.22	12,354,736	23
Dec 2024	41.21	47.09	40.06	23,418,871	21
Nov 2024	42.98	45.09	29.52	32,339,800	21
Oct 2024	28.95	30.72	26.18	4,626,217	23
Sep 2024	30.52	31.81	30.52	669,203	20
Aug 2024	31.49	32.24	29.92	2,110,824	21
Jul 2024	29.99	32.20	29.54	1,377,964	21
Jun 2024	30.91	33.58	30.91	2,096,815	17
May 2024	32.66	35.57	31.00	3,411,596	21
Apr 2024	31.21	33.05	30.84	1,422,500	18
Mar 2024	30.36	33.08	30.36	1,011,500	21
Feb 2024	31.23	32.74	29.37	1,352,000	19
Jan 2024	31.82	37.37	31.70	3,504,000	23
Dec 2023	36.22	42.72	34.57	7,174,000	20
Nov 2023	39.95	39.95	30.75	8,809,500	21
Oct 2023	30.90	34.74	30.20	3,070,000	22
Sep 2023	32.50	34.49	32.45	770,000	19
Aug 2023	33.59	36.59	33.59	1,227,000	21
Jul 2023	35.52	36.31	33.48	2,784,000	20
Jun 2023	32.55	33.86	29.45	466,000	19
May 2023	30.90	34.59	30.90	406,500	22
Apr 2023	35.04	35.04	32.70	440,500	16
Mar 2023	34.00	34.54	31.50	995,500	21
Feb 2023	31.99	36.10	31.99	1,096,000	20
Jan 2023	33.27	39.38	30.70	415,000	22
Dec 2022	37.60	44.37	35.34	787,000	22
Nov 2022	44.66	48.23	39.50	2,092,500	21
Oct 2022	39.34	49.98	39.27	417,000	20
Sep 2022	46.00	50.79	44.39	551,500	21
Aug 2022	49.14	53.52	44.01	998,000	20
Jul 2022	43.37	50.39	43.00	463,500	18
Jun 2022	51.99	51.99	40.34	905,500	22
May 2022	43.00	52.61	42.59	297,000	17
Apr 2022	52.58	60.75	52.58	190,000	19
Mar 2022	55.54	59.00	53.63	128,500	20
Feb 2022	59.00	67.33	58.00	164,000	20
Jan 2022	66.00	72.50	64.38	333,500	19
Dec 2021	70.10	73.97	63.46	600,100	23
Nov 2021	74.84	84.00	73.05	170,200	22
Oct 2021	84.89	102.16	82.55	391,500	20
Sep 2021	90.29	100.09	85.60	754,600	22
Aug 2021	99.96	125.42	99.96	1,017,500	20
Jul 2021	116.00	121.69	105.54	1,309,100	19
Jun 2021	111.13	119.03	105.78	367,000	22
May 2021	114.41	119.73	89.87	915,500	15
Apr 2021	96.31	98.19	86.75	480,500	19
Mar 2021	91.06	116.90	90.00	925,000	22
Feb 2021	117.70	126.25	115.87	954,500	19
Jan 2021	112.54	121.92	106.02	1,539,000	21
Dec 2020	115.28	124.83	93.10	2,815,000	22
Nov 2020	97.90	97.90	80.02	733,000	21
Oct 2020	85.84	102.21	85.84	2,802,500	21
Sep 2020	85.76	96.96	82.70	3,425,000	22
Aug 2020	85.48	85.48	76.06	1,623,000	20
Jul 2020	85.31	88.16	77.48	3,945,000	22
Jun 2020	77.45	82.32	62.70	3,299,000	22
May 2020	66.60	67.28	58.15	747,500	16
Apr 2020	62.83	68.54	48.53	930,000	22
Mar 2020	45.15	61.54	42.00	510,500	20
Feb 2020	55.94	70.49	55.94	672,500	19
Jan 2020	72.00	79.92	67.64	509,000	23
Dec 2019	74.80	79.45	53.69	1,383,500	21
Nov 2019	55.10	55.98	36.97	1,622,500	21
Oct 2019	38.07	38.07	24.40	1,868,500	23
Sep 2019	24.19	26.34	24.19	217,500	17
Aug 2019	25.60	27.65	24.00	186,500	18
Jul 2019	25.24	36.50	23.24	213,500	22
Jun 2019	33.50	39.60	32.97	175,000	16
May 2019	37.99	37.99	30.45	135,000	18
Apr 2019	34.90	41.00	32.50	263,000	21
Mar 2019	41.50	50.00	41.50	193,500	20
Feb 2019	44.55	51.78	42.80	213,000	19
Jan 2019	51.41	53.09	48.55	402,500	21
Dec 2018	49.96	51.50	48.48	206,500	19
Nov 2018	52.75	63.72	52.75	869,000	21
Oct 2018	52.65	64.78	41.58	494,500	23
Sep 2018	68.18	83.79	68.18	78,500	18
Aug 2018	83.13	83.34	80.50	89,500	18
Jul 2018	83.07	86.34	71.11	98,500	19
Jun 2018	80.23	80.29	76.05	253,500	18
May 2018	79.47	85.40	76.11	136,000	21
Apr 2018	86.40	92.40	86.06	470,000	21
Mar 2018	86.11	92.70	83.85	239,500	21
Feb 2018	91.40	108.41	89.00	502,500	19
Jan 2018	91.79	96.92	85.01	203,000	22
Dec 2017	86.00	97.95	73.20	180,600	19
Nov 2017	97.34	102.10	97.34	124,200	21
Oct 2017	100.00	123.38	100.00	211,900	22
Sep 2017	123.38	123.38	101.33	262,400	19
Aug 2017	101.28	125.68	100.53	157,900	22
Jul 2017	118.09	119.50	108.04	157,000	21
Jun 2017	122.00	135.49	116.76	175,200	18
May 2017	135.71	139.04	134.74	293,300	22
Apr 2017	138.28	140.26	130.06	189,300	19
Mar 2017	140.93	142.98	135.00	202,200	22
Feb 2017	136.55	169.77	136.55	301,200	20
Jan 2017	166.12	179.14	166.12	717,000	22
Dec 2016	170.16	181.13	146.85	1,295,700	21
Nov 2016	147.11	147.11	142.63	349,500	22
Oct 2016	138.18	173.66	138.18	548,200	19
Sep 2016	164.89	173.58	163.72	736,200	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	40.83	-0.05%	21,694
12 Nov 2026	40.85	+0.22%	98,132
11 Nov 2026	40.76	-2.46%	159,325
10 Nov 2026	41.79	+3.34%	214,322
6 Nov 2026	40.44	-0.47%	69,093
5 Nov 2026	40.63	-2.05%	480,148
4 Nov 2026	41.48	+10.00%	411,154
3 Nov 2026	37.71	-0.32%	75,817
2 Nov 2026	37.83	-2.83%	91,566
30 Oct 2026	38.93	-0.71%	15,354
29 Oct 2026	39.21	-1.63%	101,179
28 Oct 2026	39.86	+0.58%	22,177
27 Oct 2026	39.63	-0.65%	27,178
26 Oct 2026	39.89	+0.68%	44,866
23 Oct 2026	39.62	-1.34%	27,907
22 Oct 2026	40.16	-2.60%	70,186
21 Oct 2026	41.23	+2.36%	32,669
20 Oct 2026	40.28	-1.92%	9,973
19 Oct 2026	41.07	-0.73%	24,791
16 Oct 2026	41.37	-0.22%	74,194
15 Oct 2026	41.46	+1.34%	219,828
14 Oct 2026	40.91	+0.89%	61,112
13 Oct 2026	40.55	+0.37%	12,048
12 Oct 2026	40.40	-1.75%	36,961
9 Oct 2026	41.12	+0.22%	19,791
8 Oct 2026	41.03	-1.75%	26,614
7 Oct 2026	41.76	+1.73%	16,824
6 Oct 2026	41.05	+1.61%	47,173
5 Oct 2026	40.40	-2.95%	31,551
2 Oct 2026	41.63	-1.47%	27,155
1 Oct 2026	42.25	-0.91%	47,786
30 Sep 2026	42.64	+0.95%	40,336
29 Sep 2026	42.24	-0.66%	60,359
28 Sep 2026	42.52	-0.96%	79,766
25 Sep 2026	42.93	-1.17%	85,740
24 Sep 2026	43.44	-3.34%	125,398
23 Sep 2026	44.94	-0.64%	573,491
22 Sep 2026	45.23	+3.62%	106,384
21 Sep 2026	43.65	-0.07%	19,969
18 Sep 2026	43.68	+3.90%	107,885
17 Sep 2026	42.04	+0.05%	57,105
16 Sep 2026	42.02	-2.03%	39,847
15 Sep 2026	42.89	+2.63%	36,414
14 Sep 2026	41.79	-1.46%	123,994
11 Sep 2026	42.41	-3.15%	90,132
10 Sep 2026	43.79	-2.08%	44,357
9 Sep 2026	44.72	+0.40%	43,912
8 Sep 2026	44.54	-2.15%	61,443
7 Sep 2026	45.52	-1.15%	75,178
4 Sep 2026	46.05	+1.63%	74,900
3 Sep 2026	45.31	-0.57%	110,491
2 Sep 2026	45.57	-1.89%	49,856
1 Sep 2026	46.45	-0.15%	61,690
31 Aug 2026	46.52	-0.70%	32,333
28 Aug 2026	46.85	-2.03%	156,585
27 Aug 2026	47.82	-0.99%	99,411
25 Aug 2026	48.30	+0.77%	131,126
24 Aug 2026	47.93	+0.57%	28,291
21 Aug 2026	47.66	+0.17%	18,630
20 Aug 2026	47.58	-2.38%	130,654

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

IBLHL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,485 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.