iValue Infosolutions Limited (BOM:544523)
India · Delayed Price · Currency is INR 277.30
-4.05 (-1.44%)
At close: Apr 22, 2026
BOM:544523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 282.00 | 283.40 | 270.10 | 277.30 | 277.30 | -1.44% | 3,585 |
| Apr 21, 2026 | 282.20 | 287.00 | 281.00 | 281.35 | 281.35 | 1.04% | 2,378 |
| Apr 20, 2026 | 272.20 | 281.70 | 261.95 | 278.45 | 278.45 | 3.74% | 10,070 |
| Apr 17, 2026 | 256.25 | 270.20 | 256.00 | 268.40 | 268.40 | 4.82% | 11,752 |
| Apr 16, 2026 | 249.45 | 259.00 | 249.45 | 256.05 | 256.05 | 1.21% | 12,067 |
| Apr 15, 2026 | 248.00 | 257.30 | 248.00 | 253.00 | 253.00 | 2.97% | 5,263 |
| Apr 13, 2026 | 235.30 | 246.00 | 232.95 | 245.70 | 245.70 | 2.08% | 1,445 |
| Apr 10, 2026 | 236.00 | 247.00 | 235.75 | 240.70 | 240.70 | 3.28% | 3,296 |
| Apr 9, 2026 | 240.00 | 241.85 | 231.80 | 233.05 | 233.05 | -3.76% | 2,105 |
| Apr 8, 2026 | 249.80 | 249.80 | 240.70 | 242.15 | 242.15 | 1.38% | 2,100 |
| Apr 7, 2026 | 228.70 | 240.00 | 228.10 | 238.85 | 238.85 | 4.32% | 4,843 |
| Apr 6, 2026 | 219.05 | 233.55 | 217.90 | 228.95 | 228.95 | 5.14% | 4,951 |
| Apr 2, 2026 | 219.85 | 220.00 | 214.35 | 217.75 | 217.75 | -1.18% | 3,449 |
| Apr 1, 2026 | 218.35 | 224.95 | 216.50 | 220.35 | 220.35 | 2.39% | 3,867 |
| Mar 30, 2026 | 219.35 | 227.45 | 214.00 | 215.20 | 215.20 | -3.65% | 22,309 |
| Mar 27, 2026 | 222.00 | 226.20 | 218.05 | 223.35 | 223.35 | -1.00% | 5,096 |
| Mar 25, 2026 | 219.60 | 228.00 | 219.60 | 225.60 | 225.60 | 2.38% | 6,152 |
| Mar 24, 2026 | 213.00 | 220.65 | 207.95 | 220.35 | 220.35 | 3.28% | 11,939 |
| Mar 23, 2026 | 230.40 | 230.70 | 208.10 | 213.35 | 213.35 | -9.86% | 9,402 |
| Mar 20, 2026 | 227.50 | 240.40 | 226.85 | 236.70 | 236.70 | 4.69% | 10,339 |
| Mar 19, 2026 | 227.25 | 229.95 | 224.00 | 226.10 | 226.10 | -3.21% | 3,249 |
| Mar 18, 2026 | 226.20 | 238.25 | 226.20 | 233.60 | 233.60 | 2.34% | 18,410 |
| Mar 17, 2026 | 225.90 | 228.50 | 224.95 | 228.25 | 228.25 | 0.82% | 1,665 |
| Mar 16, 2026 | 220.55 | 229.15 | 220.55 | 226.40 | 226.40 | 0.71% | 2,717 |
| Mar 13, 2026 | 225.00 | 230.35 | 219.15 | 224.80 | 224.80 | -2.54% | 3,851 |
| Mar 12, 2026 | 221.15 | 235.15 | 221.15 | 230.65 | 230.65 | 1.14% | 3,089 |
| Mar 11, 2026 | 228.85 | 230.00 | 227.50 | 228.05 | 228.05 | -0.33% | 2,322 |
| Mar 10, 2026 | 229.25 | 232.10 | 224.65 | 228.80 | 228.80 | 1.60% | 2,318 |
| Mar 9, 2026 | 225.00 | 226.65 | 222.35 | 225.20 | 225.20 | 0.07% | 1,583 |
| Mar 6, 2026 | 228.30 | 228.30 | 224.50 | 225.05 | 225.05 | 0.04% | 3,390 |
| Mar 5, 2026 | 227.10 | 227.10 | 222.60 | 224.95 | 224.95 | -0.95% | 7,373 |
| Mar 4, 2026 | 225.05 | 229.65 | 224.00 | 227.10 | 227.10 | 0.22% | 4,777 |
| Mar 2, 2026 | 188.95 | 229.70 | 188.95 | 226.60 | 226.60 | 0.22% | 2,127 |
| Feb 27, 2026 | 224.15 | 226.35 | 221.90 | 226.10 | 226.10 | -0.07% | 2,629 |
| Feb 26, 2026 | 228.15 | 229.75 | 224.20 | 226.25 | 226.25 | -0.11% | 4,187 |
| Feb 25, 2026 | 225.55 | 228.55 | 220.00 | 226.50 | 226.50 | 0.51% | 6,816 |
| Feb 24, 2026 | 222.05 | 227.05 | 222.05 | 225.35 | 225.35 | 0.02% | 7,944 |
| Feb 23, 2026 | 226.00 | 226.55 | 224.25 | 225.30 | 225.30 | -0.13% | 3,831 |
| Feb 20, 2026 | 221.05 | 227.85 | 221.05 | 225.60 | 225.60 | 0.18% | 5,145 |
| Feb 19, 2026 | 228.70 | 230.00 | 223.00 | 225.20 | 225.20 | -1.38% | 13,540 |
| Feb 18, 2026 | 232.15 | 233.65 | 228.00 | 228.35 | 228.35 | -1.55% | 5,924 |
| Feb 17, 2026 | 228.80 | 234.80 | 228.80 | 231.95 | 231.95 | 0.85% | 12,522 |
| Feb 16, 2026 | 239.50 | 239.50 | 228.30 | 230.00 | 230.00 | -4.72% | 3,051 |
| 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 |