Skip to main content
logo
iValue Infosolutions Limited (NSE:IVALUE)
India flag India · Delayed Price · Currency is INR
197.01
+7.64 (4.03%)
Last updated: Nov 5, 2026, 3:28 PM IST

iValue Infosolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2026193.99201.37190.17197.01197.014.03%274,689
Nov 4, 2026184.12195.69182.35189.37189.371.31%253,614
Nov 3, 2026201.63202.51183.50186.92186.92-6.37%357,775
Nov 2, 2026198.56202.40197.25199.64199.641.38%45,765
Oct 30, 2026208.97209.22191.01196.92196.92-5.77%197,300
Oct 29, 2026217.00217.01206.54208.97208.97-2.43%84,178
Oct 28, 2026215.00216.48209.97214.18214.18-0.91%25,867
Oct 27, 2026210.03217.00207.90216.15216.153.46%97,287
Oct 26, 2026213.00216.31207.00208.93208.93-2.41%67,928
Oct 23, 2026220.56220.56209.30214.08214.08-2.61%122,256
Oct 22, 2026215.90221.50211.01219.81219.811.51%84,078
Oct 21, 2026222.00223.60214.10216.54216.54-2.38%101,404
Oct 19, 2026227.17232.01220.14221.83221.83-2.65%223,493
Oct 16, 2026227.00231.61226.69227.86227.86-0.40%54,044
Oct 15, 2026231.90233.79225.00228.77228.77-0.95%114,002
Oct 14, 2026234.65237.70230.10230.96230.96-0.99%267,279
Oct 13, 2026232.27235.90228.22233.27233.270.43%225,578
Oct 12, 2026231.10233.59227.40232.27232.27-0.07%72,379
Oct 9, 2026230.02235.00226.21232.43232.432.16%130,805
Oct 8, 2026233.40240.50226.10227.52227.52-1.95%269,787
Oct 7, 2026230.71236.10227.21232.04232.041.13%134,884
Oct 6, 2026226.02232.56226.01229.45229.450.51%93,436
Oct 5, 2026221.69232.00221.47228.29228.294.11%215,545
Oct 1, 2026222.00230.00216.50219.28219.28-1.56%195,136
Sep 30, 2026225.90228.10220.25222.76222.76-0.82%66,924
Sep 29, 2026218.47228.40215.82224.61224.612.46%118,885
Sep 28, 2026227.02228.01214.82219.21219.21-2.67%106,937
Sep 25, 2026233.90233.90224.15225.22225.22-3.93%86,508
Sep 24, 2026230.29242.50230.29234.43234.430.58%310,427
Sep 23, 2026227.12235.00223.85233.07233.073.37%303,178
Sep 22, 2026224.79229.80221.22225.48225.481.88%165,371
Sep 21, 2026223.52225.00200.88221.33221.33-0.32%653,589
Sep 18, 2026229.00229.16218.10222.03222.03-2.65%132,240
Sep 17, 2026231.94231.94226.00228.08228.08-1.03%36,434
Sep 16, 2026226.18235.99226.00230.45230.452.10%273,584
Sep 15, 2026228.00233.78223.35225.70225.701.05%112,181
Sep 11, 2026227.00229.27219.60223.35223.35-1.44%119,413
Sep 10, 2026237.29237.29226.00226.62226.62-3.03%83,324
Sep 9, 2026234.55237.20232.10233.71233.71-0.68%80,752
Sep 8, 2026227.06238.80227.06235.31235.313.65%253,667
Sep 7, 2026231.87235.95225.65227.02227.02-1.41%114,721
Sep 4, 2026237.04239.39228.61230.26230.26-2.51%133,823
Sep 3, 2026241.00244.00235.05236.18236.18-0.92%135,726
Sep 2, 2026234.36241.52230.41238.38238.380.86%176,126
Sep 1, 2026248.00249.00235.00236.35236.35-4.58%193,304
Aug 31, 2026264.95267.40245.20247.70247.70-6.40%240,038
Aug 28, 2026273.10274.65258.35264.65264.65-3.68%279,869
Aug 27, 2026271.35276.90271.35274.75274.751.20%210,554
Aug 26, 2026281.90283.00269.70271.50271.50-3.35%124,450
Aug 25, 2026286.50288.00278.30280.90280.90-1.14%199,974