iValue Infosolutions Limited (BOM:544523)
India · Delayed Price · Currency is INR 286.85
+6.75 (2.41%)
At close: Aug 21, 2026
BOM:544523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 279.00 | 291.65 | 279.00 | 286.85 | 286.85 | 2.41% | 8,908 |
| Aug 20, 2026 | 278.95 | 287.00 | 278.05 | 280.10 | 280.10 | 0.50% | 10,541 |
| Aug 19, 2026 | 281.85 | 285.50 | 277.00 | 278.70 | 278.70 | -0.20% | 9,880 |
| Aug 18, 2026 | 278.45 | 283.00 | 276.80 | 279.25 | 279.25 | 0.27% | 6,595 |
| Aug 17, 2026 | 277.25 | 282.75 | 273.00 | 278.50 | 278.50 | -0.25% | 3,290 |
| Aug 14, 2026 | 281.00 | 282.95 | 277.25 | 279.20 | 279.20 | -0.80% | 6,147 |
| Aug 13, 2026 | 283.30 | 285.70 | 277.85 | 281.45 | 281.45 | -0.97% | 4,493 |
| Aug 12, 2026 | 277.40 | 286.25 | 277.05 | 284.20 | 284.20 | 2.12% | 5,350 |
| Aug 11, 2026 | 278.75 | 284.45 | 276.00 | 278.30 | 278.30 | -0.23% | 12,577 |
| Aug 10, 2026 | 272.15 | 286.90 | 271.65 | 278.95 | 278.95 | 2.63% | 14,104 |
| Aug 7, 2026 | 277.15 | 277.20 | 270.50 | 271.80 | 271.80 | -0.73% | 13,905 |
| Aug 6, 2026 | 275.50 | 276.10 | 272.05 | 273.80 | 273.80 | -0.38% | 8,044 |
| Aug 5, 2026 | 279.25 | 280.00 | 273.05 | 274.85 | 274.85 | -0.58% | 8,116 |
| Aug 4, 2026 | 279.75 | 279.75 | 273.40 | 276.45 | 276.45 | 0.88% | 2,810 |
| Aug 3, 2026 | 280.00 | 281.25 | 271.85 | 274.05 | 274.05 | -0.04% | 21,397 |
| Jul 31, 2026 | 270.50 | 282.05 | 268.40 | 274.15 | 274.15 | -0.05% | 11,216 |
| Jul 30, 2026 | 271.15 | 278.55 | 263.00 | 274.30 | 274.30 | -3.59% | 30,884 |
| Jul 29, 2026 | 284.70 | 288.05 | 281.40 | 284.50 | 284.50 | -0.07% | 11,064 |
| Jul 28, 2026 | 293.35 | 293.35 | 282.30 | 284.70 | 284.70 | -1.73% | 7,491 |
| Jul 27, 2026 | 291.15 | 296.50 | 288.00 | 289.70 | 289.70 | 0.52% | 14,023 |
| Jul 24, 2026 | 278.00 | 289.65 | 277.40 | 288.20 | 288.20 | 2.67% | 15,005 |
| Jul 23, 2026 | 282.05 | 290.00 | 278.25 | 280.70 | 280.70 | -0.99% | 13,756 |
| Jul 22, 2026 | 294.75 | 295.00 | 280.55 | 283.50 | 283.50 | -2.38% | 9,252 |
| Jul 21, 2026 | 299.95 | 300.10 | 289.70 | 290.40 | 290.40 | -2.60% | 7,455 |
| Jul 20, 2026 | 303.00 | 303.15 | 296.15 | 298.15 | 298.15 | -0.62% | 6,959 |
| Jul 17, 2026 | 308.80 | 314.95 | 295.50 | 300.00 | 300.00 | -2.83% | 25,060 |
| Jul 16, 2026 | 317.10 | 318.50 | 307.90 | 308.75 | 308.75 | -1.26% | 11,710 |
| Jul 15, 2026 | 304.60 | 317.50 | 304.60 | 312.70 | 312.70 | 1.62% | 15,732 |
| Jul 14, 2026 | 309.10 | 312.90 | 305.00 | 307.70 | 307.70 | -0.31% | 13,814 |
| Jul 13, 2026 | 304.65 | 321.90 | 304.00 | 308.65 | 308.65 | 0.92% | 54,987 |
| Jul 10, 2026 | 289.05 | 307.70 | 289.05 | 305.85 | 305.85 | 5.87% | 37,220 |
| Jul 9, 2026 | 284.95 | 299.10 | 284.95 | 288.90 | 288.90 | 1.28% | 46,376 |
| Jul 8, 2026 | 280.00 | 297.85 | 276.45 | 285.25 | 285.25 | 1.57% | 56,598 |
| Jul 7, 2026 | 280.90 | 287.10 | 275.50 | 280.85 | 280.85 | - | 32,463 |
| Jul 6, 2026 | 274.50 | 283.00 | 270.75 | 280.85 | 280.85 | 3.94% | 31,722 |
| Jul 3, 2026 | 282.60 | 283.50 | 268.10 | 270.20 | 270.20 | -4.22% | 24,337 |
| Jul 2, 2026 | 274.20 | 284.25 | 271.55 | 282.10 | 282.10 | 2.41% | 41,002 |
| Jul 1, 2026 | 270.00 | 289.00 | 270.00 | 275.45 | 275.45 | 3.61% | 134,651 |
| Jun 30, 2026 | 274.05 | 277.60 | 256.90 | 265.85 | 265.85 | -2.74% | 171,159 |
| Jun 29, 2026 | 275.90 | 280.15 | 267.00 | 273.35 | 273.35 | -1.07% | 9,195 |
| Jun 25, 2026 | 272.00 | 280.70 | 268.50 | 276.30 | 276.30 | 1.58% | 19,061 |
| Jun 24, 2026 | 274.80 | 279.80 | 267.25 | 272.00 | 272.00 | 0.89% | 8,812 |
| Jun 23, 2026 | 279.65 | 285.55 | 268.00 | 269.60 | 269.60 | -3.56% | 11,623 |
| Jun 22, 2026 | 271.75 | 281.25 | 271.10 | 279.55 | 279.55 | 2.38% | 20,136 |
| Jun 19, 2026 | 265.35 | 287.75 | 265.35 | 273.05 | 273.05 | 2.82% | 49,870 |
| Jun 18, 2026 | 266.50 | 272.25 | 263.45 | 265.55 | 265.55 | -0.49% | 9,830 |
| Jun 17, 2026 | 265.00 | 271.75 | 263.10 | 266.85 | 266.85 | 2.24% | 20,242 |
| Jun 16, 2026 | 250.30 | 266.20 | 249.55 | 261.00 | 261.00 | 7.41% | 26,722 |
| Jun 15, 2026 | 236.50 | 248.85 | 233.95 | 243.00 | 243.00 | 3.62% | 8,393 |
| Jun 12, 2026 | 231.00 | 235.05 | 229.90 | 234.50 | 234.50 | 2.00% | 2,445 |