iValue Infosolutions Limited (BOM:544523)
India · Delayed Price · Currency is INR 273.05
+7.50 (2.82%)
At close: Jun 19, 2026
BOM:544523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 231.05 | 235.60 | 227.20 | 229.90 | 229.90 | -0.80% | 2,869 |
| Jun 10, 2026 | 237.35 | 239.50 | 231.15 | 231.75 | 231.75 | -1.90% | 2,497 |
| Jun 9, 2026 | 232.65 | 236.90 | 230.05 | 236.25 | 236.25 | 2.67% | 2,734 |
| Jun 8, 2026 | 236.05 | 236.10 | 230.00 | 230.10 | 230.10 | -2.52% | 3,990 |
| Jun 5, 2026 | 234.60 | 239.70 | 231.05 | 236.05 | 236.05 | 0.64% | 3,648 |
| Jun 4, 2026 | 233.95 | 234.85 | 230.00 | 234.55 | 234.55 | 0.69% | 4,230 |
| Jun 3, 2026 | 236.80 | 236.80 | 229.90 | 232.95 | 232.95 | -0.96% | 2,805 |
| Jun 2, 2026 | 235.00 | 239.50 | 234.20 | 235.20 | 235.20 | -0.99% | 930 |
| Jun 1, 2026 | 240.05 | 249.00 | 234.90 | 237.55 | 237.55 | -2.56% | 2,928 |
| May 29, 2026 | 255.80 | 256.45 | 240.25 | 243.80 | 243.80 | 0.16% | 7,107 |
| May 27, 2026 | 249.20 | 255.35 | 242.10 | 243.40 | 243.40 | -2.89% | 1,955 |
| May 26, 2026 | 248.00 | 251.50 | 245.55 | 250.65 | 250.65 | 2.31% | 918 |
| May 25, 2026 | 243.25 | 251.20 | 243.25 | 245.00 | 245.00 | 0.60% | 663 |
| May 22, 2026 | 244.70 | 246.75 | 243.25 | 243.55 | 243.55 | -0.43% | 561 |
| May 21, 2026 | 245.65 | 250.30 | 241.15 | 244.60 | 244.60 | -1.17% | 1,309 |
| May 20, 2026 | 242.15 | 250.00 | 242.15 | 247.50 | 247.50 | 1.41% | 127 |
| May 19, 2026 | 236.45 | 246.90 | 236.00 | 244.05 | 244.05 | 3.26% | 1,389 |
| May 18, 2026 | 242.25 | 246.60 | 233.70 | 236.35 | 236.35 | -4.29% | 4,798 |
| May 15, 2026 | 238.35 | 247.25 | 238.00 | 246.95 | 246.95 | 2.41% | 1,656 |
| May 14, 2026 | 237.00 | 242.15 | 235.10 | 241.15 | 241.15 | 2.64% | 3,936 |
| May 13, 2026 | 230.10 | 236.55 | 230.10 | 234.95 | 234.95 | 0.66% | 1,644 |
| May 12, 2026 | 245.00 | 246.55 | 229.95 | 233.40 | 233.40 | -4.77% | 3,588 |
| May 11, 2026 | 253.80 | 256.70 | 243.55 | 245.10 | 245.10 | -3.94% | 2,602 |
| May 8, 2026 | 254.05 | 265.00 | 252.50 | 255.15 | 255.15 | 0.28% | 3,098 |
| May 7, 2026 | 257.50 | 264.00 | 253.00 | 254.45 | 254.45 | -0.25% | 5,497 |
| May 6, 2026 | 255.00 | 260.10 | 252.10 | 255.10 | 255.10 | -0.82% | 1,922 |
| May 5, 2026 | 262.30 | 269.05 | 254.40 | 257.20 | 257.20 | -1.94% | 3,168 |
| May 4, 2026 | 256.35 | 264.00 | 256.35 | 262.30 | 262.30 | 1.39% | 3,814 |
| Apr 30, 2026 | 256.00 | 260.80 | 251.40 | 258.70 | 258.70 | 0.86% | 2,424 |
| Apr 29, 2026 | 257.00 | 264.60 | 254.45 | 256.50 | 256.50 | -0.45% | 2,250 |
| Apr 28, 2026 | 265.95 | 270.45 | 255.55 | 257.65 | 257.65 | -3.81% | 6,594 |
| Apr 27, 2026 | 255.60 | 268.60 | 254.90 | 267.85 | 267.85 | 4.83% | 4,207 |
| Apr 24, 2026 | 270.45 | 271.55 | 255.05 | 255.50 | 255.50 | -4.34% | 4,384 |
| Apr 23, 2026 | 275.10 | 277.30 | 267.10 | 267.10 | 267.10 | -3.68% | 2,571 |
| 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 |