iValue Infosolutions Limited (NSE:IVALUE)
India · Delayed Price · Currency is INR 263.15
+5.02 (1.94%)
At close: May 4, 2026
iValue Infosolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 264.30 | 268.70 | 254.45 | 256.45 | 256.45 | -2.55% | 67,705 |
| May 4, 2026 | 258.00 | 265.00 | 258.00 | 263.15 | 263.15 | 1.94% | 41,935 |
| Apr 30, 2026 | 255.00 | 262.00 | 252.13 | 258.13 | 258.13 | 0.69% | 34,101 |
| Apr 29, 2026 | 258.00 | 260.00 | 255.00 | 256.36 | 256.36 | -0.26% | 35,343 |
| Apr 28, 2026 | 267.00 | 270.72 | 255.67 | 257.03 | 257.03 | -3.95% | 108,443 |
| Apr 27, 2026 | 255.00 | 270.00 | 254.19 | 267.59 | 267.59 | 4.78% | 97,240 |
| Apr 24, 2026 | 267.98 | 272.96 | 255.10 | 255.39 | 255.39 | -4.51% | 128,055 |
| Apr 23, 2026 | 273.68 | 278.00 | 267.00 | 267.44 | 267.44 | -3.73% | 112,451 |
| Apr 22, 2026 | 283.90 | 283.90 | 268.60 | 277.81 | 277.81 | -1.44% | 164,336 |
| Apr 21, 2026 | 283.34 | 287.49 | 281.00 | 281.88 | 281.88 | 0.98% | 106,598 |
| Apr 20, 2026 | 269.02 | 281.84 | 261.20 | 279.15 | 279.15 | 3.77% | 388,113 |
| Apr 17, 2026 | 259.99 | 272.40 | 255.91 | 269.02 | 269.02 | 5.02% | 255,985 |
| Apr 16, 2026 | 252.00 | 258.80 | 250.81 | 256.15 | 256.15 | 1.40% | 117,454 |
| Apr 15, 2026 | 248.00 | 257.10 | 246.98 | 252.61 | 252.61 | 3.16% | 179,785 |
| Apr 13, 2026 | 230.36 | 247.00 | 230.36 | 244.87 | 244.87 | 1.83% | 85,373 |
| Apr 10, 2026 | 233.85 | 247.41 | 233.85 | 240.48 | 240.48 | 3.34% | 104,666 |
| Apr 9, 2026 | 239.00 | 246.78 | 231.70 | 232.70 | 232.70 | -3.93% | 45,005 |
| Apr 8, 2026 | 247.85 | 247.85 | 241.20 | 242.22 | 242.22 | 1.48% | 76,500 |
| Apr 7, 2026 | 229.55 | 239.70 | 227.97 | 238.68 | 238.68 | 3.97% | 71,937 |
| Apr 6, 2026 | 219.29 | 232.96 | 218.00 | 229.56 | 229.56 | 5.19% | 145,941 |
| Apr 2, 2026 | 215.00 | 220.05 | 212.40 | 218.24 | 218.24 | -0.85% | 126,778 |
| Apr 1, 2026 | 225.00 | 226.00 | 216.16 | 220.11 | 220.11 | 1.70% | 99,397 |
| Mar 30, 2026 | 219.17 | 227.96 | 212.20 | 216.43 | 216.43 | -2.68% | 267,965 |
| Mar 27, 2026 | 222.24 | 226.61 | 218.35 | 222.40 | 222.40 | -1.43% | 182,704 |
| Mar 25, 2026 | 220.00 | 228.00 | 220.00 | 225.62 | 225.62 | 2.62% | 125,517 |
| Mar 24, 2026 | 216.90 | 221.11 | 207.36 | 219.87 | 219.87 | 3.42% | 221,395 |
| Mar 23, 2026 | 230.39 | 231.90 | 207.35 | 212.60 | 212.60 | -9.68% | 147,416 |
| Mar 20, 2026 | 228.79 | 239.89 | 225.55 | 235.38 | 235.38 | 4.40% | 160,771 |
| Mar 19, 2026 | 230.95 | 230.95 | 223.66 | 225.46 | 225.46 | -3.34% | 79,363 |
| Mar 18, 2026 | 227.77 | 238.60 | 225.00 | 233.24 | 233.24 | 2.40% | 369,264 |
| Mar 17, 2026 | 226.93 | 229.35 | 225.00 | 227.77 | 227.77 | 0.37% | 47,154 |
| Mar 16, 2026 | 225.08 | 230.99 | 220.41 | 226.93 | 226.93 | 0.81% | 115,937 |
| Mar 13, 2026 | 227.10 | 230.79 | 218.61 | 225.10 | 225.10 | -2.24% | 83,620 |
| Mar 12, 2026 | 225.00 | 235.00 | 223.58 | 230.26 | 230.26 | 0.72% | 105,367 |
| Mar 11, 2026 | 227.60 | 230.80 | 227.10 | 228.61 | 228.61 | 0.44% | 57,403 |
| Mar 10, 2026 | 228.70 | 236.00 | 224.94 | 227.60 | 227.60 | 1.01% | 162,303 |
| Mar 9, 2026 | 222.00 | 229.49 | 222.00 | 225.32 | 225.32 | 0.08% | 125,388 |
| Mar 6, 2026 | 223.30 | 228.96 | 223.30 | 225.15 | 225.15 | 0.01% | 62,569 |
| Mar 5, 2026 | 226.46 | 228.91 | 223.00 | 225.12 | 225.12 | -0.59% | 71,022 |
| Mar 4, 2026 | 225.47 | 230.95 | 222.00 | 226.46 | 226.46 | -0.09% | 70,728 |
| Mar 2, 2026 | 220.10 | 231.00 | 220.10 | 226.67 | 226.67 | 0.70% | 62,516 |
| Feb 27, 2026 | 225.30 | 229.70 | 221.89 | 225.10 | 225.10 | -0.71% | 44,764 |
| Feb 26, 2026 | 226.29 | 229.95 | 224.70 | 226.70 | 226.70 | -0.09% | 46,140 |
| Feb 25, 2026 | 225.00 | 232.80 | 219.65 | 226.90 | 226.90 | 0.84% | 119,117 |
| Feb 24, 2026 | 224.00 | 226.41 | 223.28 | 225.02 | 225.02 | -0.04% | 141,575 |
| Feb 23, 2026 | 228.00 | 228.00 | 224.55 | 225.11 | 225.11 | -0.07% | 160,560 |
| Feb 20, 2026 | 224.49 | 228.00 | 221.22 | 225.26 | 225.26 | 0.06% | 153,112 |
| Feb 19, 2026 | 228.43 | 230.19 | 223.11 | 225.12 | 225.12 | -1.45% | 107,666 |
| Feb 18, 2026 | 235.00 | 235.00 | 227.20 | 228.43 | 228.43 | -1.67% | 42,418 |
| Feb 17, 2026 | 231.00 | 235.00 | 228.48 | 232.31 | 232.31 | 1.05% | 132,374 |