DSE : IBP
Indo-Bangla Pharmaceuticals Limited — Price history
Pharmaceutical Preparations · Bangladesh
Last price 13.1 BDT (At close: Oct 29, 2026) · Market cap 1.52B
Latest research: Indo-Bangla Pharmaceuticals financial analysis: qualified FY2025 audit; FY2025 revenue 21.3% of FY2020 (Oct 2026) · Indo-Bangla Pharmaceuticals: revenue of BDT 184.2m in FY2025 against BDT 866.1m in FY2020, a qualified audit with a going-concern paragraph, and 9M FY2026 profit of BDT 2.8m
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Indo-Bangla Pharmaceuticals Limited (IBP) closed at 13.7 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.7 | 14 | 13 | 13.7 | 2,080,590 | +5.38% |
| 2026-11-01 | 13.1 | 13.3 | 12.7 | 13 | 791,475 | -0.76% |
| 2026-10-29 | 12.7 | 13.4 | 12.3 | 13.1 | 1,403,442 | +3.97% |
| 2026-10-28 | 11.6 | 12.6 | 11.6 | 12.6 | 1,060,858 | +9.57% |
| 2026-10-27 | 11.7 | 11.7 | 11.3 | 11.5 | 667,176 | -0.86% |
| 2026-10-26 | 12.4 | 12.4 | 11.4 | 11.6 | 692,736 | -4.92% |
| 2026-10-25 | 12.8 | 12.8 | 12 | 12.2 | 358,750 | -3.94% |
| 2026-10-19 | 12.7 | 12.9 | 12.6 | 12.7 | 423,558 | -1.55% |
| 2026-10-17 | 13.4 | 13.4 | 12.9 | 12.9 | 462,658 | -2.27% |
| 2026-10-15 | 13 | 13.3 | 12.9 | 13.2 | 763,022 | +3.12% |
| 2026-10-14 | 12.9 | 13.1 | 12.6 | 12.8 | 947,319 | +0.79% |
| 2026-10-13 | 12.7 | 13 | 12.7 | 12.7 | 503,716 | +0.00% |
| 2026-10-12 | 13.3 | 13.4 | 12.6 | 12.7 | 746,474 | -3.79% |
| 2026-10-11 | 13.9 | 13.9 | 13.1 | 13.2 | 771,025 | -4.35% |
| 2026-10-08 | 13.8 | 14 | 13.7 | 13.8 | 909,003 | +2.99% |
| 2026-10-07 | 13.4 | 13.6 | 13.1 | 13.4 | 861,263 | +0.75% |
| 2026-10-06 | 13.3 | 14.1 | 13.1 | 13.3 | 1,042,768 | -3.62% |
| 2026-10-05 | 14.3 | 14.4 | 13.7 | 13.8 | 881,948 | -2.82% |
| 2026-10-04 | 14.7 | 14.7 | 14 | 14.2 | 763,874 | -2.74% |
| 2026-10-01 | 15.2 | 15.3 | 14.5 | 14.6 | 864,509 | -2.67% |
| 2026-09-30 | 14.8 | 15.2 | 14.8 | 15 | 1,017,734 | +2.74% |
| 2026-09-29 | 14.5 | 14.8 | 14.5 | 14.6 | 513,410 | +1.39% |
| 2026-09-28 | 14.4 | 15.2 | 14.3 | 14.4 | 1,200,565 | -3.36% |
| 2026-09-27 | 15.4 | 15.6 | 14.8 | 14.9 | 873,449 | -3.25% |
| 2026-09-24 | 14.4 | 15.9 | 14.4 | 15.4 | 887,450 | -1.28% |
| 2026-09-23 | 13.9 | 15.8 | 13.9 | 15.6 | 1,350,726 | +1.30% |
| 2026-09-22 | 15.6 | 15.8 | 15.2 | 15.4 | 1,312,507 | -0.65% |
| 2026-09-21 | 16.6 | 16.6 | 15.4 | 15.5 | 2,087,046 | -3.13% |
| 2026-09-20 | 15.4 | 16.1 | 15.1 | 16 | 1,806,879 | +5.26% |
| 2026-09-17 | 15.1 | 15.5 | 14.7 | 15.2 | 1,390,905 | +1.33% |
| 2026-09-16 | 14.9 | 15.5 | 14.9 | 15 | 984,852 | +1.35% |
| 2026-09-15 | 14.5 | 15 | 14.4 | 14.8 | 1,022,828 | +2.07% |
| 2026-09-14 | 15.1 | 15.3 | 14.3 | 14.5 | 852,920 | -3.97% |
| 2026-09-13 | 15.8 | 15.8 | 14.9 | 15.1 | 1,387,998 | -4.43% |
| 2026-09-10 | 15.8 | 16.3 | 15.6 | 15.8 | 856,316 | -1.25% |
| 2026-09-09 | 16 | 16.3 | 15.6 | 16 | 1,316,582 | +0.63% |
| 2026-09-08 | 16.5 | 16.8 | 15.8 | 15.9 | 1,378,020 | -2.45% |
| 2026-09-07 | 16.3 | 16.6 | 15.4 | 16.3 | 1,689,753 | +0.00% |
| 2026-09-06 | 17.5 | 17.5 | 16 | 16.3 | 1,517,828 | -6.86% |
| 2026-09-03 | 17.5 | 18.4 | 17.3 | 17.5 | 1,553,642 | -2.78% |
| 2026-09-02 | 18 | 18.3 | 17.6 | 18 | 1,729,290 | +1.12% |
| 2026-09-01 | 17.8 | 18.2 | 17.4 | 17.8 | 1,576,739 | +2.89% |
| 2026-08-31 | 17.1 | 17.5 | 16.9 | 17.3 | 1,170,388 | +1.76% |
| 2026-08-30 | 17.1 | 17.3 | 16.7 | 17 | 1,236,550 | +0.00% |
| 2026-08-27 | 17 | 17.3 | 16.9 | 17 | 683,460 | +0.59% |
| 2026-08-25 | 16.8 | 17.1 | 16.6 | 16.9 | 946,447 | +1.20% |
| 2026-08-24 | 16.7 | 17.4 | 16.6 | 16.7 | 1,273,436 | -2.34% |
| 2026-08-23 | 17.4 | 17.7 | 16.9 | 17.1 | 1,509,389 | -1.16% |
| 2026-08-20 | 17.2 | 17.6 | 17.2 | 17.3 | 967,730 | +0.58% |
| 2026-08-19 | 17.2 | 17.7 | 17 | 17.2 | 1,444,476 | -0.58% |
| 2026-08-18 | 18.2 | 18.6 | 17.2 | 17.3 | 2,093,562 | -3.89% |
| 2026-08-17 | 18 | 19 | 17.7 | 18 | 1,613,118 | -3.74% |
| 2026-08-16 | 19.3 | 19.7 | 18.5 | 18.7 | 2,085,579 | -3.61% |
| 2026-08-13 | 19.3 | 19.5 | 19.1 | 19.4 | 1,949,175 | +0.52% |
| 2026-08-12 | 19.7 | 20.1 | 19.1 | 19.3 | 2,434,914 | -2.03% |
| 2026-08-11 | 19.7 | 19.8 | 18.8 | 19.7 | 3,294,964 | +4.79% |
| 2026-08-10 | 18.7 | 19.1 | 18.5 | 18.8 | 2,600,889 | +0.53% |
| 2026-08-09 | 19.1 | 19.6 | 18.5 | 18.7 | 2,670,454 | -4.10% |
| 2026-08-06 | 20.1 | 20.3 | 19.2 | 19.5 | 3,746,858 | -2.99% |
| 2026-08-04 | 20.4 | 20.6 | 20 | 20.1 | 3,962,310 | -1.95% |
| 2026-08-03 | 20.8 | 21.1 | 20.3 | 20.5 | 5,744,568 | -1.44% |
| 2026-08-02 | 21 | 21.3 | 20.6 | 20.8 | 6,002,291 | +0.00% |
| 2026-07-30 | 20.3 | 21 | 20.2 | 20.8 | 7,565,614 | +2.97% |
| 2026-07-29 | 20.7 | 20.7 | 19.9 | 20.2 | 9,586,663 | -1.94% |
| 2026-07-28 | 20.2 | 21.4 | 20.1 | 20.6 | 12,334,364 | +2.49% |
| 2026-07-27 | 20.1 | 20.5 | 18.5 | 20.1 | 7,447,228 | +6.35% |
| 2026-07-26 | 19.4 | 19.6 | 18.8 | 18.9 | 3,808,269 | -2.07% |
| 2026-07-23 | 19.5 | 19.8 | 19.2 | 19.3 | 5,139,575 | -0.52% |
| 2026-07-22 | 19.4 | 19.7 | 18.8 | 19.4 | 8,326,325 | +3.74% |
| 2026-07-21 | 18.7 | 18.9 | 18.5 | 18.7 | 3,286,446 | +1.08% |
| 2026-07-20 | 18.6 | 18.8 | 18.4 | 18.5 | 2,414,461 | -1.07% |
| 2026-07-19 | 18.7 | 19.2 | 18.6 | 18.7 | 4,132,352 | +0.54% |
| 2026-07-16 | 18.3 | 18.8 | 18.2 | 18.6 | 4,052,793 | +1.64% |
| 2026-07-15 | 18.6 | 18.9 | 18.2 | 18.3 | 4,822,046 | -1.08% |
| 2026-07-14 | 18.5 | 18.8 | 18 | 18.5 | 5,077,648 | +2.78% |
| 2026-07-13 | 18.3 | 18.5 | 17.8 | 18 | 4,038,979 | -1.64% |
| 2026-07-12 | 18.6 | 19.3 | 18.1 | 18.3 | 6,167,292 | -0.54% |
| 2026-07-09 | 17.7 | 18.7 | 17.6 | 18.4 | 7,357,616 | +5.14% |
| 2026-07-08 | 17.5 | 17.8 | 17.1 | 17.5 | 3,432,046 | +1.74% |
| 2026-07-07 | 17.5 | 17.5 | 17.1 | 17.2 | 3,000,537 | +0.00% |
| 2026-07-06 | 17.2 | 17.8 | 17 | 17.2 | 4,931,504 | +0.00% |
| 2026-07-05 | 17.8 | 17.8 | 17.1 | 17.2 | 3,981,059 | -2.82% |
| 2026-07-02 | 18 | 18 | 17.3 | 17.7 | 7,816,889 | -1.12% |
| 2026-06-30 | 17.9 | 18.4 | 17.4 | 17.9 | 8,924,981 | +1.70% |
| 2026-06-29 | 17.1 | 18 | 16.3 | 17.6 | 10,279,723 | +6.02% |
| 2026-06-28 | 15.4 | 16.7 | 15.4 | 16.6 | 9,270,993 | +8.50% |
| 2026-06-25 | 15.3 | 15.4 | 15.1 | 15.3 | 2,684,444 | +1.32% |
| 2026-06-24 | 15.1 | 15.5 | 15.1 | 15.1 | 1,242,525 | -1.31% |
| 2026-06-23 | 14.9 | 15.4 | 14.7 | 15.3 | 1,291,164 | +2.68% |
| 2026-06-22 | 15.1 | 15.4 | 14.8 | 14.9 | 1,941,481 | -1.32% |
| 2026-06-21 | 15.7 | 15.8 | 15.1 | 15.1 | 2,595,620 | -3.21% |
| 2026-06-18 | 15.6 | 16 | 15.5 | 15.6 | 2,977,029 | -2.50% |
| 2026-06-17 | 15.7 | 16.5 | 15.6 | 16 | 6,094,833 | +3.23% |
| 2026-06-16 | 15.3 | 15.6 | 15.2 | 15.5 | 3,025,677 | +1.31% |
| 2026-06-15 | 16 | 16 | 15.1 | 15.3 | 3,878,168 | -3.16% |
| 2026-06-14 | 16.1 | 16.2 | 15.6 | 15.8 | 2,968,017 | -0.63% |
| 2026-06-11 | 16.9 | 16.9 | 15.5 | 15.9 | 6,805,301 | +3.25% |
| 2026-06-10 | 16.6 | 16.6 | 15.2 | 15.4 | 3,936,424 | +1.99% |
| 2026-06-09 | 14.8 | 15.4 | 14.6 | 15.1 | 3,395,543 | +2.72% |
| 2026-06-08 | 14.5 | 15.1 | 14.5 | 14.7 | 2,099,438 | -2.00% |
| 2026-06-07 | 15.4 | 15.5 | 14.8 | 15 | 5,073,682 | -1.32% |
| 2026-06-04 | 15.1 | 15.6 | 14.9 | 15.2 | 4,974,434 | +0.66% |
| 2026-06-03 | 15.1 | 15.6 | 14.8 | 15.1 | 5,015,629 | +1.34% |
| 2026-06-02 | 14.9 | 15.3 | 14.8 | 14.9 | 3,389,531 | -0.67% |
| 2026-06-01 | 15 | 15.2 | 14.3 | 15 | 4,148,603 | +3.45% |
| 2026-05-24 | 14.6 | 14.6 | 14.2 | 14.5 | 2,100,036 | +0.69% |
| 2026-05-23 | 14.7 | 14.8 | 14.3 | 14.4 | 3,193,072 | -1.37% |
| 2026-05-21 | 14.6 | 15 | 14.6 | 14.6 | 3,296,299 | -0.68% |
| 2026-05-20 | 14.7 | 14.9 | 14.3 | 14.7 | 6,208,263 | +3.52% |
| 2026-05-19 | 13.8 | 14.4 | 13.6 | 14.2 | 2,709,447 | +3.65% |
| 2026-05-18 | 13.7 | 14.3 | 13.6 | 13.7 | 1,859,863 | -2.14% |
| 2026-05-17 | 13.7 | 14.4 | 13.7 | 14 | 5,489,429 | +2.94% |
| 2026-05-14 | 13.6 | 13.7 | 13.4 | 13.6 | 1,581,668 | +1.49% |
| 2026-05-13 | 13.4 | 13.8 | 13.3 | 13.4 | 2,310,646 | +0.75% |
| 2026-05-12 | 13.4 | 13.5 | 13.2 | 13.3 | 1,169,764 | +0.76% |
| 2026-05-11 | 13.1 | 13.4 | 13 | 13.2 | 1,144,034 | +1.54% |
| 2026-05-10 | 13.4 | 13.4 | 13 | 13 | 1,290,986 | -2.26% |
| 2026-05-07 | 13.3 | 13.8 | 12.2 | 13.3 | 1,226,393 | -1.48% |
| 2026-05-06 | 13.2 | 13.9 | 13.2 | 13.5 | 1,865,217 | +0.75% |
| 2026-05-05 | 13.8 | 13.8 | 13.3 | 13.4 | 889,898 | -2.19% |