Ivalue Infosolutions Limited IVALUE
NSE · India · Technology Services
INR 218.55-4.21 (-1.89%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 219.28 | -1.56% | INR 222.00 | INR 230.00 | INR 216.50 | 195.14K |
| 2026-09-30 | INR 222.76 | -0.82% | INR 225.90 | INR 228.10 | INR 220.25 | 66.92K |
| 2026-09-29 | INR 224.61 | +2.46% | INR 218.47 | INR 228.40 | INR 215.82 | 118.89K |
| 2026-09-28 | INR 219.21 | -2.67% | INR 227.02 | INR 228.01 | INR 214.82 | 106.94K |
| 2026-09-25 | INR 225.22 | -3.93% | INR 233.90 | INR 233.90 | INR 224.15 | 86.51K |
| 2026-09-24 | INR 234.43 | +0.58% | INR 230.29 | INR 242.50 | INR 230.29 | 310.43K |
| 2026-09-23 | INR 233.07 | +3.37% | INR 227.12 | INR 235.00 | INR 223.85 | 303.18K |
| 2026-09-22 | INR 225.48 | +1.88% | INR 224.79 | INR 229.80 | INR 221.22 | 165.37K |
| 2026-09-21 | INR 221.33 | -0.32% | INR 223.52 | INR 225.00 | INR 200.88 | 653.59K |
| 2026-09-18 | INR 222.03 | -2.65% | INR 229.00 | INR 229.16 | INR 218.10 | 132.24K |
| 2026-09-17 | INR 228.08 | -1.03% | INR 231.94 | INR 231.94 | INR 226.00 | 36.43K |
| 2026-09-16 | INR 230.45 | +2.10% | INR 226.18 | INR 235.99 | INR 226.00 | 273.58K |
| 2026-09-15 | INR 225.70 | +1.05% | INR 228.00 | INR 233.78 | INR 223.35 | 112.18K |
| 2026-09-14 | INR 223.35 | 0.00% | INR 223.35 | INR 223.35 | INR 223.35 | 0 |
| 2026-09-11 | INR 223.35 | -1.44% | INR 227.00 | INR 229.27 | INR 219.60 | 119.41K |
| 2026-09-10 | INR 226.62 | -3.03% | INR 237.29 | INR 237.29 | INR 226.00 | 83.32K |
| 2026-09-09 | INR 233.71 | -0.68% | INR 234.55 | INR 237.20 | INR 232.10 | 80.75K |
| 2026-09-08 | INR 235.31 | +3.65% | INR 227.06 | INR 238.80 | INR 227.06 | 253.67K |
| 2026-09-07 | INR 227.02 | -1.41% | INR 231.87 | INR 235.95 | INR 225.65 | 114.72K |
| 2026-09-04 | INR 230.26 | -2.51% | INR 237.04 | INR 239.39 | INR 228.61 | 133.82K |
| 2026-09-03 | INR 236.18 | -0.92% | INR 241.00 | INR 244.00 | INR 235.05 | 135.73K |
| 2026-09-02 | INR 238.38 | +0.86% | INR 234.36 | INR 241.52 | INR 230.41 | 176.13K |
| 2026-09-01 | INR 236.35 | -4.58% | INR 248.00 | INR 249.00 | INR 235.00 | 193.30K |
| 2026-08-31 | INR 247.70 | -6.40% | INR 264.95 | INR 267.40 | INR 245.20 | 240.04K |
| 2026-08-28 | INR 264.65 | -3.68% | INR 273.10 | INR 274.65 | INR 258.35 | 279.87K |
| 2026-08-27 | INR 274.75 | +1.20% | INR 271.35 | INR 276.90 | INR 271.35 | 210.55K |
| 2026-08-26 | INR 271.50 | -3.35% | INR 281.90 | INR 283.00 | INR 269.70 | 124.45K |
| 2026-08-25 | INR 280.90 | -1.14% | INR 286.50 | INR 288.00 | INR 278.30 | 199.97K |
| 2026-08-24 | INR 284.15 | -0.92% | INR 286.75 | INR 297.60 | INR 282.50 | 1.04M |
| 2026-08-21 | INR 286.80 | +2.56% | INR 278.35 | INR 292.00 | INR 278.00 | 250.20K |
| 2026-08-20 | INR 279.65 | +0.36% | INR 277.90 | INR 287.20 | INR 277.80 | 194.57K |
| 2026-08-19 | INR 278.65 | -0.59% | INR 280.00 | INR 286.00 | INR 276.00 | 167.06K |
| 2026-08-18 | INR 280.30 | +0.43% | INR 275.60 | INR 284.35 | INR 275.60 | 231.93K |
| 2026-08-17 | INR 279.10 | +0.11% | INR 275.90 | INR 283.15 | INR 271.60 | 173.92K |
| 2026-08-14 | INR 278.80 | -0.96% | INR 279.35 | INR 283.00 | INR 275.35 | 76.52K |
| 2026-08-13 | INR 281.50 | -0.69% | INR 284.40 | INR 286.00 | INR 278.15 | 131.53K |
| 2026-08-12 | INR 283.45 | +1.94% | INR 275.70 | INR 286.45 | INR 275.70 | 274.26K |
| 2026-08-11 | INR 278.05 | -0.30% | INR 278.90 | INR 284.70 | INR 276.10 | 268.70K |
| 2026-08-10 | INR 278.90 | +1.81% | INR 273.95 | INR 287.20 | INR 271.85 | 571.57K |
| 2026-08-07 | INR 273.95 | -0.16% | INR 276.00 | INR 278.00 | INR 270.30 | 237.29K |
| 2026-08-06 | INR 274.40 | -0.29% | INR 274.90 | INR 276.20 | INR 272.20 | 301.73K |
| 2026-08-05 | INR 275.20 | -0.43% | INR 277.90 | INR 280.00 | INR 272.35 | 302.24K |
| 2026-08-04 | INR 276.40 | +0.62% | INR 273.90 | INR 277.70 | INR 273.00 | 225.74K |
| 2026-08-03 | INR 274.70 | +0.24% | INR 272.55 | INR 282.00 | INR 271.35 | 446.70K |
| 2026-07-31 | INR 274.05 | +0.09% | INR 271.75 | INR 282.70 | INR 268.15 | 240.36K |
| 2026-07-30 | INR 273.80 | -3.78% | INR 271.55 | INR 278.40 | INR 263.00 | 792.34K |
| 2026-07-29 | INR 284.55 | +0.04% | INR 286.90 | INR 288.60 | INR 280.80 | 373.12K |
| 2026-07-28 | INR 284.45 | -1.54% | INR 290.00 | INR 290.75 | INR 281.50 | 181.58K |
| 2026-07-27 | INR 288.90 | +0.42% | INR 293.95 | INR 296.85 | INR 287.70 | 395.53K |
| 2026-07-24 | INR 287.70 | +2.82% | INR 282.15 | INR 292.60 | INR 274.05 | 264.74K |
| 2026-07-23 | INR 279.80 | -1.46% | INR 281.10 | INR 290.30 | INR 278.55 | 249.96K |
| 2026-07-22 | INR 283.95 | -2.36% | INR 290.50 | INR 294.90 | INR 280.30 | 157.03K |
| 2026-07-21 | INR 290.80 | -2.50% | INR 298.25 | INR 301.10 | INR 288.60 | 199.18K |
| 2026-07-20 | INR 298.25 | -0.62% | INR 297.20 | INR 303.40 | INR 295.50 | 167.77K |
| 2026-07-17 | INR 300.10 | -2.83% | INR 308.55 | INR 314.45 | INR 295.25 | 391.09K |
| 2026-07-16 | INR 308.85 | -1.37% | INR 314.15 | INR 319.00 | INR 307.60 | 360.50K |
| 2026-07-15 | INR 313.15 | +1.80% | INR 306.00 | INR 318.00 | INR 306.00 | 317.22K |
| 2026-07-14 | INR 307.60 | -0.49% | INR 310.65 | INR 313.15 | INR 303.75 | 238.56K |
| 2026-07-13 | INR 309.10 | +1.03% | INR 305.00 | INR 321.45 | INR 303.20 | 660.35K |
| 2026-07-10 | INR 305.95 | +5.79% | INR 292.40 | INR 307.80 | INR 290.50 | 601.59K |
| 2026-07-09 | INR 289.20 | +1.38% | INR 287.65 | INR 299.30 | INR 284.00 | 526.96K |
| 2026-07-08 | INR 285.25 | +1.46% | INR 280.80 | INR 298.00 | INR 277.65 | 1.34M |
| 2026-07-07 | INR 281.15 | +0.11% | INR 282.20 | INR 287.20 | INR 276.00 | 527.56K |
| 2026-07-06 | INR 280.85 | +3.65% | INR 273.10 | INR 283.00 | INR 270.55 | 565.01K |
| 2026-07-03 | INR 270.95 | -4.05% | INR 283.40 | INR 283.95 | INR 268.50 | 420.80K |
| 2026-07-02 | INR 282.40 | +2.82% | INR 273.80 | INR 284.65 | INR 270.70 | 934.47K |
| 2026-07-01 | INR 274.65 | +3.43% | INR 271.10 | INR 289.10 | INR 270.00 | 3.38M |
| 2026-06-30 | INR 265.54 | -2.81% | INR 275.02 | INR 277.53 | INR 256.21 | 10.49M |
| 2026-06-29 | INR 273.23 | -1.09% | INR 276.23 | INR 279.95 | INR 265.81 | 262.45K |
| 2026-06-26 | INR 276.23 | 0.00% | INR 276.23 | INR 276.23 | INR 276.23 | 0 |
| 2026-06-25 | INR 276.23 | +1.77% | INR 270.91 | INR 280.85 | INR 268.81 | 128.94K |
| 2026-06-24 | INR 271.42 | +0.68% | INR 271.75 | INR 279.29 | INR 268.10 | 154.74K |
| 2026-06-23 | INR 269.59 | -3.12% | INR 278.28 | INR 285.25 | INR 268.50 | 387.30K |
| 2026-06-22 | INR 278.28 | +2.08% | INR 272.01 | INR 281.45 | INR 270.28 | 412.83K |
| 2026-06-19 | INR 272.62 | +3.00% | INR 266.00 | INR 287.85 | INR 266.00 | 720.34K |
| 2026-06-18 | INR 264.67 | -0.75% | INR 266.09 | INR 273.80 | INR 262.10 | 322.97K |
| 2026-06-17 | INR 266.68 | +1.90% | INR 264.20 | INR 272.00 | INR 263.00 | 452.17K |
| 2026-06-16 | INR 261.72 | +5.96% | INR 249.90 | INR 266.77 | INR 248.51 | 560.52K |
| 2026-06-15 | INR 246.99 | +5.47% | INR 238.79 | INR 249.18 | INR 233.29 | 239.17K |
| 2026-06-12 | INR 234.18 | +1.72% | INR 231.50 | INR 235.00 | INR 228.85 | 111.81K |
| 2026-06-11 | INR 230.23 | -1.06% | INR 231.00 | INR 234.90 | INR 226.98 | 252.13K |
| 2026-06-10 | INR 232.69 | -1.46% | INR 233.31 | INR 240.00 | INR 231.05 | 129.38K |
| 2026-06-09 | INR 236.13 | +2.62% | INR 230.30 | INR 238.00 | INR 229.83 | 185.90K |
| 2026-06-08 | INR 230.10 | -3.05% | INR 232.20 | INR 236.83 | INR 229.05 | 113.70K |
| 2026-06-05 | INR 237.34 | +1.44% | INR 234.50 | INR 241.00 | INR 231.12 | 117.42K |
| 2026-06-04 | INR 233.98 | +0.55% | INR 235.58 | INR 235.89 | INR 229.81 | 153.98K |
| 2026-06-03 | INR 232.71 | -1.54% | INR 241.49 | INR 241.49 | INR 230.00 | 103.40K |
| 2026-06-02 | INR 236.35 | -0.32% | INR 235.90 | INR 239.59 | INR 233.00 | 95.21K |
| 2026-06-01 | INR 237.12 | -2.70% | INR 240.50 | INR 249.90 | INR 234.15 | 100.80K |
| 2026-05-29 | INR 243.70 | -0.02% | INR 255.00 | INR 256.15 | INR 239.25 | 169.28K |