iValue Infosolutions Limited (NSE:IVALUE)
India · Delayed Price · Currency is INR 225.22
-9.21 (-3.93%)
At close: Sep 25, 2026
iValue Infosolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 233.90 | 233.90 | 224.15 | 225.22 | 225.22 | -3.93% | 86,508 |
| Sep 24, 2026 | 230.29 | 242.50 | 230.29 | 234.43 | 234.43 | 0.58% | 310,427 |
| Sep 23, 2026 | 227.12 | 235.00 | 223.85 | 233.07 | 233.07 | 3.37% | 303,178 |
| Sep 22, 2026 | 224.79 | 229.80 | 221.22 | 225.48 | 225.48 | 1.88% | 165,371 |
| Sep 21, 2026 | 223.52 | 225.00 | 200.88 | 221.33 | 221.33 | -0.32% | 653,589 |
| Sep 18, 2026 | 229.00 | 229.16 | 218.10 | 222.03 | 222.03 | -2.65% | 132,240 |
| Sep 17, 2026 | 231.94 | 231.94 | 226.00 | 228.08 | 228.08 | -1.03% | 36,434 |
| Sep 16, 2026 | 226.18 | 235.99 | 226.00 | 230.45 | 230.45 | 2.10% | 273,584 |
| Sep 15, 2026 | 228.00 | 233.78 | 223.35 | 225.70 | 225.70 | 1.05% | 112,181 |
| Sep 11, 2026 | 227.00 | 229.27 | 219.60 | 223.35 | 223.35 | -1.44% | 119,413 |
| Sep 10, 2026 | 237.29 | 237.29 | 226.00 | 226.62 | 226.62 | -3.03% | 83,324 |
| Sep 9, 2026 | 234.55 | 237.20 | 232.10 | 233.71 | 233.71 | -0.68% | 80,752 |
| Sep 8, 2026 | 227.06 | 238.80 | 227.06 | 235.31 | 235.31 | 3.65% | 253,667 |
| Sep 7, 2026 | 231.87 | 235.95 | 225.65 | 227.02 | 227.02 | -1.41% | 114,721 |
| Sep 4, 2026 | 237.04 | 239.39 | 228.61 | 230.26 | 230.26 | -2.51% | 133,823 |
| Sep 3, 2026 | 241.00 | 244.00 | 235.05 | 236.18 | 236.18 | -0.92% | 135,726 |
| Sep 2, 2026 | 234.36 | 241.52 | 230.41 | 238.38 | 238.38 | 0.86% | 176,126 |
| Sep 1, 2026 | 248.00 | 249.00 | 235.00 | 236.35 | 236.35 | -4.58% | 193,304 |
| Aug 31, 2026 | 264.95 | 267.40 | 245.20 | 247.70 | 247.70 | -6.40% | 240,038 |
| Aug 28, 2026 | 273.10 | 274.65 | 258.35 | 264.65 | 264.65 | -3.68% | 279,869 |
| Aug 27, 2026 | 271.35 | 276.90 | 271.35 | 274.75 | 274.75 | 1.20% | 210,554 |
| Aug 26, 2026 | 281.90 | 283.00 | 269.70 | 271.50 | 271.50 | -3.35% | 124,450 |
| Aug 25, 2026 | 286.50 | 288.00 | 278.30 | 280.90 | 280.90 | -1.14% | 199,974 |
| Aug 24, 2026 | 286.75 | 297.60 | 282.50 | 284.15 | 284.15 | -0.92% | 1,039,578 |
| Aug 21, 2026 | 278.35 | 292.00 | 278.00 | 286.80 | 286.80 | 2.56% | 250,201 |
| Aug 20, 2026 | 277.90 | 287.20 | 277.80 | 279.65 | 279.65 | 0.36% | 194,572 |
| Aug 19, 2026 | 280.00 | 286.00 | 276.00 | 278.65 | 278.65 | -0.59% | 167,061 |
| Aug 18, 2026 | 275.60 | 284.35 | 275.60 | 280.30 | 280.30 | 0.43% | 231,932 |
| Aug 17, 2026 | 275.90 | 283.15 | 271.60 | 279.10 | 279.10 | 0.11% | 173,923 |
| 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 |