iValue Infosolutions Limited (BOM:544523)
India · Delayed Price · Currency is INR 241.40
-5.25 (-2.13%)
At close: Feb 13, 2026
iValue Infosolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 235.60 | 244.40 | 235.60 | 241.40 | 241.40 | -2.13% | 3,311 |
| Feb 12, 2026 | 243.80 | 250.30 | 241.75 | 246.65 | 246.65 | 0.12% | 14,523 |
| Feb 11, 2026 | 249.75 | 251.95 | 245.00 | 246.35 | 246.35 | -1.00% | 4,083 |
| Feb 10, 2026 | 237.15 | 255.00 | 237.15 | 248.85 | 248.85 | 6.05% | 15,815 |
| Feb 9, 2026 | 235.00 | 241.95 | 228.15 | 234.65 | 234.65 | -0.06% | 14,415 |
| Feb 6, 2026 | 229.80 | 236.05 | 224.70 | 234.80 | 234.80 | 2.04% | 8,577 |
| Feb 5, 2026 | 225.00 | 234.45 | 215.60 | 230.10 | 230.10 | -7.81% | 104,738 |
| Feb 4, 2026 | 249.00 | 260.00 | 245.35 | 249.60 | 249.60 | -1.75% | 11,740 |
| Feb 3, 2026 | 251.05 | 256.00 | 246.80 | 254.05 | 254.05 | 5.46% | 5,739 |
| Feb 2, 2026 | 246.00 | 246.00 | 232.60 | 240.90 | 240.90 | -1.61% | 3,590 |
| Feb 1, 2026 | 247.60 | 249.50 | 242.15 | 244.85 | 244.85 | 0.37% | 4,798 |
| Jan 30, 2026 | 234.20 | 247.50 | 232.20 | 243.95 | 243.95 | 3.48% | 3,868 |
| Jan 29, 2026 | 233.00 | 237.20 | 225.30 | 235.75 | 235.75 | 1.01% | 4,786 |
| Jan 28, 2026 | 224.30 | 235.70 | 224.30 | 233.40 | 233.40 | 4.06% | 9,670 |
| Jan 27, 2026 | 222.35 | 228.40 | 219.60 | 224.30 | 224.30 | -0.62% | 6,425 |
| Jan 23, 2026 | 230.15 | 233.45 | 224.00 | 225.70 | 225.70 | -3.24% | 6,295 |
| Jan 22, 2026 | 223.55 | 236.25 | 223.55 | 233.25 | 233.25 | 4.06% | 5,673 |
| Jan 21, 2026 | 232.00 | 237.50 | 223.35 | 224.15 | 224.15 | -4.43% | 5,455 |
| Jan 20, 2026 | 244.60 | 244.60 | 232.50 | 234.55 | 234.55 | -5.10% | 10,763 |
| Jan 19, 2026 | 243.50 | 250.20 | 242.05 | 247.15 | 247.15 | 0.45% | 3,753 |
| Jan 16, 2026 | 249.45 | 251.20 | 246.00 | 246.05 | 246.05 | -1.97% | 3,194 |
| Jan 14, 2026 | 249.70 | 253.60 | 247.50 | 251.00 | 251.00 | 0.70% | 4,439 |
| Jan 13, 2026 | 247.45 | 254.70 | 247.45 | 249.25 | 249.25 | -0.95% | 1,588 |
| Jan 12, 2026 | 253.05 | 253.45 | 241.55 | 251.65 | 251.65 | -0.59% | 10,397 |
| Jan 9, 2026 | 255.10 | 263.15 | 252.00 | 253.15 | 253.15 | -3.10% | 6,929 |
| Jan 8, 2026 | 269.35 | 270.35 | 260.00 | 261.25 | 261.25 | -2.94% | 5,747 |
| Jan 7, 2026 | 268.20 | 276.90 | 268.05 | 269.15 | 269.15 | 0.96% | 3,998 |
| Jan 6, 2026 | 267.60 | 272.60 | 264.65 | 266.60 | 266.60 | -1.08% | 7,390 |
| Jan 5, 2026 | 271.00 | 276.95 | 268.00 | 269.50 | 269.50 | -0.63% | 10,926 |
| Jan 2, 2026 | 280.00 | 280.00 | 267.45 | 271.20 | 271.20 | -3.57% | 9,510 |
| Jan 1, 2026 | 281.00 | 292.95 | 277.85 | 281.25 | 281.25 | 0.63% | 20,588 |
| Dec 31, 2025 | 264.00 | 282.95 | 264.00 | 279.50 | 279.50 | 5.95% | 7,840 |
| Dec 30, 2025 | 263.25 | 265.75 | 260.20 | 263.80 | 263.80 | -0.58% | 2,257 |
| Dec 29, 2025 | 270.00 | 270.80 | 265.10 | 265.35 | 265.35 | -2.41% | 2,587 |
| Dec 26, 2025 | 276.10 | 276.30 | 270.00 | 271.90 | 271.90 | -2.07% | 3,138 |
| Dec 24, 2025 | 273.40 | 280.35 | 272.40 | 277.65 | 277.65 | 0.63% | 6,847 |
| Dec 23, 2025 | 273.65 | 278.55 | 266.00 | 275.90 | 275.90 | -0.02% | 1,971 |
| Dec 22, 2025 | 269.05 | 278.40 | 269.05 | 275.95 | 275.95 | 2.62% | 4,349 |
| Dec 19, 2025 | 271.05 | 274.55 | 266.90 | 268.90 | 268.90 | -0.04% | 6,320 |
| Dec 18, 2025 | 280.45 | 282.20 | 267.25 | 269.00 | 269.00 | -5.55% | 20,692 |
| Dec 17, 2025 | 294.85 | 294.85 | 282.10 | 284.80 | 284.80 | -2.77% | 6,364 |
| Dec 16, 2025 | 288.30 | 294.05 | 282.50 | 292.90 | 292.90 | 1.65% | 4,084 |
| Dec 15, 2025 | 286.95 | 288.55 | 281.20 | 288.15 | 288.15 | 1.16% | 4,489 |
| Dec 12, 2025 | 292.00 | 293.50 | 283.05 | 284.85 | 284.85 | -1.30% | 7,571 |
| Dec 11, 2025 | 284.05 | 289.80 | 278.75 | 288.60 | 288.60 | 2.05% | 12,573 |
| Dec 10, 2025 | 290.05 | 291.70 | 281.20 | 282.80 | 282.80 | -2.73% | 7,150 |
| Dec 9, 2025 | 283.05 | 292.40 | 273.85 | 290.75 | 290.75 | 2.50% | 9,100 |
| Dec 8, 2025 | 300.00 | 300.00 | 281.40 | 283.65 | 283.65 | -5.56% | 13,143 |
| Dec 5, 2025 | 285.00 | 303.85 | 285.00 | 300.35 | 300.35 | 2.89% | 36,655 |
| Dec 4, 2025 | 289.55 | 294.45 | 288.40 | 291.90 | 291.90 | 1.21% | 7,897 |