iValue Infosolutions Limited (NSE:IVALUE)
India · Delayed Price · Currency is INR 278.80
-2.70 (-0.96%)
At close: Aug 14, 2026
iValue Infosolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 279.35 | 283.00 | 275.35 | 278.80 | 278.80 | -0.96% | 76,515 |
| Aug 13, 2026 | 284.40 | 286.00 | 278.15 | 281.50 | 281.50 | -0.69% | 131,530 |
| Aug 12, 2026 | 275.70 | 286.45 | 275.70 | 283.45 | 283.45 | 1.94% | 274,259 |
| Aug 11, 2026 | 278.90 | 284.70 | 276.10 | 278.05 | 278.05 | -0.30% | 268,703 |
| Aug 10, 2026 | 273.95 | 287.20 | 271.85 | 278.90 | 278.90 | 1.81% | 571,565 |
| Aug 7, 2026 | 276.00 | 278.00 | 270.30 | 273.95 | 273.95 | -0.16% | 237,290 |
| Aug 6, 2026 | 274.90 | 276.20 | 272.20 | 274.40 | 274.40 | -0.29% | 301,726 |
| Aug 5, 2026 | 277.90 | 280.00 | 272.35 | 275.20 | 275.20 | -0.43% | 302,237 |
| Aug 4, 2026 | 273.90 | 277.70 | 273.00 | 276.40 | 276.40 | 0.62% | 225,743 |
| Aug 3, 2026 | 272.55 | 282.00 | 271.35 | 274.70 | 274.70 | 0.24% | 446,702 |
| Jul 31, 2026 | 271.75 | 282.70 | 268.15 | 274.05 | 274.05 | 0.09% | 240,364 |
| Jul 30, 2026 | 271.55 | 278.40 | 263.00 | 273.80 | 273.80 | -3.78% | 792,344 |
| Jul 29, 2026 | 286.90 | 288.60 | 280.80 | 284.55 | 284.55 | 0.04% | 373,123 |
| Jul 28, 2026 | 290.00 | 290.75 | 281.50 | 284.45 | 284.45 | -1.54% | 181,576 |
| Jul 27, 2026 | 293.95 | 296.85 | 287.70 | 288.90 | 288.90 | 0.42% | 395,532 |
| Jul 24, 2026 | 282.15 | 292.60 | 274.05 | 287.70 | 287.70 | 2.82% | 264,741 |
| Jul 23, 2026 | 281.10 | 290.30 | 278.55 | 279.80 | 279.80 | -1.46% | 249,956 |
| Jul 22, 2026 | 290.50 | 294.90 | 280.30 | 283.95 | 283.95 | -2.36% | 157,031 |
| Jul 21, 2026 | 298.25 | 301.10 | 288.60 | 290.80 | 290.80 | -2.50% | 199,184 |
| Jul 20, 2026 | 297.20 | 303.40 | 295.50 | 298.25 | 298.25 | -0.62% | 167,765 |
| Jul 17, 2026 | 308.55 | 314.45 | 295.25 | 300.10 | 300.10 | -2.83% | 391,088 |
| Jul 16, 2026 | 314.15 | 319.00 | 307.60 | 308.85 | 308.85 | -1.37% | 360,498 |
| Jul 15, 2026 | 306.00 | 318.00 | 306.00 | 313.15 | 313.15 | 1.80% | 317,217 |
| Jul 14, 2026 | 310.65 | 313.15 | 303.75 | 307.60 | 307.60 | -0.49% | 238,562 |
| Jul 13, 2026 | 305.00 | 321.45 | 303.20 | 309.10 | 309.10 | 1.03% | 660,350 |
| Jul 10, 2026 | 292.40 | 307.80 | 290.50 | 305.95 | 305.95 | 5.79% | 601,587 |
| Jul 9, 2026 | 287.65 | 299.30 | 284.00 | 289.20 | 289.20 | 1.38% | 526,964 |
| Jul 8, 2026 | 280.80 | 298.00 | 277.65 | 285.25 | 285.25 | 1.46% | 1,337,005 |
| Jul 7, 2026 | 282.20 | 287.20 | 276.00 | 281.15 | 281.15 | 0.11% | 527,556 |
| Jul 6, 2026 | 273.10 | 283.00 | 270.55 | 280.85 | 280.85 | 3.65% | 565,014 |
| Jul 3, 2026 | 283.40 | 283.95 | 268.50 | 270.95 | 270.95 | -4.05% | 420,800 |
| Jul 2, 2026 | 273.80 | 284.65 | 270.70 | 282.40 | 282.40 | 2.82% | 934,474 |
| Jul 1, 2026 | 271.10 | 289.10 | 270.00 | 274.65 | 274.65 | 3.43% | 3,377,283 |
| Jun 30, 2026 | 275.02 | 277.53 | 256.21 | 265.54 | 265.54 | -2.81% | 10,485,840 |
| Jun 29, 2026 | 276.23 | 279.95 | 265.81 | 273.23 | 273.23 | -1.09% | 262,449 |
| Jun 25, 2026 | 270.91 | 280.85 | 268.81 | 276.23 | 276.23 | 1.77% | 128,941 |
| Jun 24, 2026 | 271.75 | 279.29 | 268.10 | 271.42 | 271.42 | 0.68% | 154,739 |
| Jun 23, 2026 | 278.28 | 285.25 | 268.50 | 269.59 | 269.59 | -3.12% | 387,298 |
| Jun 22, 2026 | 272.01 | 281.45 | 270.28 | 278.28 | 278.28 | 2.08% | 412,830 |
| Jun 19, 2026 | 266.00 | 287.85 | 266.00 | 272.62 | 272.62 | 3.00% | 720,338 |
| Jun 18, 2026 | 266.09 | 273.80 | 262.10 | 264.67 | 264.67 | -0.75% | 322,967 |
| Jun 17, 2026 | 264.20 | 272.00 | 263.00 | 266.68 | 266.68 | 1.90% | 452,170 |
| Jun 16, 2026 | 249.90 | 266.77 | 248.51 | 261.72 | 261.72 | 5.96% | 560,517 |
| Jun 15, 2026 | 238.79 | 249.18 | 233.29 | 246.99 | 246.99 | 5.47% | 239,169 |
| Jun 12, 2026 | 231.50 | 235.00 | 228.85 | 234.18 | 234.18 | 1.72% | 111,813 |
| Jun 11, 2026 | 231.00 | 234.90 | 226.98 | 230.23 | 230.23 | -1.06% | 252,129 |
| Jun 10, 2026 | 233.31 | 240.00 | 231.05 | 232.69 | 232.69 | -1.46% | 129,378 |
| Jun 9, 2026 | 230.30 | 238.00 | 229.83 | 236.13 | 236.13 | 2.62% | 185,896 |
| Jun 8, 2026 | 232.20 | 236.83 | 229.05 | 230.10 | 230.10 | -3.05% | 113,700 |
| Jun 5, 2026 | 234.50 | 241.00 | 231.12 | 237.34 | 237.34 | 1.44% | 117,417 |