iValue Infosolutions Limited (NSE:IVALUE)
India
· Delayed Price · Currency is INR 225.32
+0.17 (0.08%)
At close: Mar 9, 2026
iValue Infosolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 240.37 | 240.37 | 228.10 | 229.89 | 229.89 | -4.36% | 73,085 |
| Feb 13, 2026 | 241.50 | 245.80 | 236.00 | 240.38 | 240.38 | -2.72% | 134,577 |
| Feb 12, 2026 | 247.00 | 250.59 | 241.61 | 247.10 | 247.10 | 0.21% | 145,313 |
| Feb 11, 2026 | 248.00 | 252.59 | 244.20 | 246.57 | 246.57 | -0.76% | 75,068 |
| Feb 10, 2026 | 237.73 | 254.85 | 237.66 | 248.45 | 248.45 | 4.68% | 252,582 |
| Feb 9, 2026 | 235.08 | 242.88 | 227.95 | 237.34 | 237.34 | 0.96% | 305,277 |
| Feb 6, 2026 | 229.95 | 236.40 | 225.00 | 235.08 | 235.08 | 2.30% | 431,891 |
| Feb 5, 2026 | 218.73 | 234.80 | 213.98 | 229.80 | 229.80 | -8.34% | 1,853,126 |
| Feb 4, 2026 | 251.95 | 259.90 | 245.00 | 250.72 | 250.72 | -1.17% | 93,055 |
| Feb 3, 2026 | 251.00 | 256.50 | 246.65 | 253.70 | 253.70 | 5.27% | 93,760 |
| Feb 2, 2026 | 244.87 | 247.71 | 229.35 | 241.01 | 241.01 | -2.12% | 48,827 |
| Feb 1, 2026 | 240.00 | 250.65 | 240.00 | 246.24 | 246.24 | 2.15% | 60,971 |
| Jan 30, 2026 | 235.50 | 247.95 | 231.30 | 241.05 | 241.05 | 1.86% | 121,739 |
| Jan 29, 2026 | 232.65 | 240.00 | 225.55 | 236.65 | 236.65 | 1.72% | 145,260 |
| Jan 28, 2026 | 224.05 | 235.70 | 224.05 | 232.65 | 232.65 | 3.75% | 180,420 |
| Jan 27, 2026 | 225.40 | 232.00 | 219.30 | 224.25 | 224.25 | -0.51% | 182,815 |
| Jan 23, 2026 | 233.00 | 234.70 | 223.50 | 225.40 | 225.40 | -3.90% | 131,405 |
| Jan 22, 2026 | 225.95 | 235.65 | 225.95 | 234.55 | 234.55 | 4.64% | 145,130 |
| Jan 21, 2026 | 230.00 | 237.50 | 222.50 | 224.15 | 224.15 | -4.33% | 220,275 |
| Jan 20, 2026 | 245.40 | 245.80 | 232.35 | 234.30 | 234.30 | -5.43% | 192,031 |
| Jan 19, 2026 | 245.40 | 250.60 | 241.55 | 247.75 | 247.75 | 0.45% | 115,429 |
| Jan 16, 2026 | 250.95 | 251.80 | 245.20 | 246.65 | 246.65 | -1.83% | 67,298 |
| Jan 14, 2026 | 248.60 | 254.00 | 248.25 | 251.25 | 251.25 | 1.07% | 106,620 |
| Jan 13, 2026 | 248.00 | 255.85 | 246.15 | 248.60 | 248.60 | -0.26% | 131,627 |
| Jan 12, 2026 | 254.80 | 255.00 | 240.00 | 249.25 | 249.25 | -1.54% | 259,022 |
| Jan 9, 2026 | 257.00 | 263.80 | 252.00 | 253.15 | 253.15 | -2.95% | 141,805 |
| Jan 8, 2026 | 269.00 | 271.15 | 259.90 | 260.85 | 260.85 | -3.03% | 94,301 |
| Jan 7, 2026 | 265.50 | 277.65 | 265.50 | 269.00 | 269.00 | 0.49% | 119,739 |
| Jan 6, 2026 | 269.00 | 273.00 | 265.00 | 267.70 | 267.70 | -0.58% | 222,239 |
| Jan 5, 2026 | 273.85 | 278.10 | 267.90 | 269.25 | 269.25 | -0.52% | 214,734 |
| Jan 2, 2026 | 281.05 | 281.05 | 266.60 | 270.65 | 270.65 | -3.56% | 134,647 |
| Jan 1, 2026 | 282.60 | 293.90 | 277.25 | 280.65 | 280.65 | 0.11% | 332,257 |
| Dec 31, 2025 | 263.85 | 285.50 | 263.85 | 280.35 | 280.35 | 6.25% | 302,738 |
| Dec 30, 2025 | 265.00 | 268.00 | 260.40 | 263.85 | 263.85 | -0.73% | 33,706 |
| Dec 29, 2025 | 270.00 | 271.00 | 264.05 | 265.80 | 265.80 | -2.53% | 67,148 |
| Dec 26, 2025 | 275.20 | 275.95 | 269.80 | 272.70 | 272.70 | -1.85% | 72,586 |
| Dec 24, 2025 | 275.00 | 280.75 | 272.30 | 277.85 | 277.85 | 0.62% | 133,772 |
| Dec 23, 2025 | 275.00 | 279.15 | 265.55 | 276.15 | 276.15 | -0.23% | 75,818 |
| Dec 22, 2025 | 269.95 | 278.55 | 269.40 | 276.80 | 276.80 | 2.86% | 94,759 |
| Dec 19, 2025 | 271.95 | 274.75 | 266.45 | 269.10 | 269.10 | -0.06% | 117,127 |
| Dec 18, 2025 | 283.95 | 283.95 | 267.60 | 269.25 | 269.25 | -5.18% | 222,016 |
| Dec 17, 2025 | 292.85 | 295.00 | 282.40 | 283.95 | 283.95 | -3.04% | 157,756 |
| Dec 16, 2025 | 288.05 | 294.15 | 280.00 | 292.85 | 292.85 | 1.38% | 111,321 |
| Dec 15, 2025 | 283.80 | 290.55 | 281.10 | 288.85 | 288.85 | 1.33% | 78,249 |
| Dec 12, 2025 | 286.30 | 293.85 | 283.15 | 285.05 | 285.05 | -1.18% | 110,735 |
| Dec 11, 2025 | 284.50 | 290.25 | 277.60 | 288.45 | 288.45 | 1.39% | 171,433 |
| Dec 10, 2025 | 289.75 | 291.75 | 278.80 | 284.50 | 284.50 | -1.81% | 162,676 |
| Dec 9, 2025 | 284.00 | 293.20 | 272.90 | 289.75 | 289.75 | 2.04% | 292,379 |
| Dec 8, 2025 | 296.75 | 298.15 | 281.40 | 283.95 | 283.95 | -5.55% | 431,851 |
| Dec 5, 2025 | 293.80 | 305.00 | 292.10 | 300.65 | 300.65 | 3.03% | 473,235 |
| Dec 4, 2025 | 286.15 | 294.00 | 286.15 | 291.80 | 291.80 | 1.18% | 227,477 |
| Dec 3, 2025 | 293.50 | 296.20 | 284.80 | 288.40 | 288.40 | -1.75% | 479,597 |
| Dec 2, 2025 | 297.00 | 298.30 | 289.60 | 293.55 | 293.55 | -1.51% | 366,999 |
| Dec 1, 2025 | 303.00 | 308.25 | 293.00 | 298.05 | 298.05 | -0.88% | 341,776 |
| Nov 28, 2025 | 304.00 | 305.70 | 298.20 | 300.70 | 300.70 | -1.65% | 402,970 |
| Nov 27, 2025 | 311.15 | 313.75 | 303.10 | 305.75 | 305.75 | -1.74% | 226,058 |
| Nov 26, 2025 | 308.00 | 317.00 | 308.00 | 311.15 | 311.15 | 1.09% | 219,264 |
| Nov 25, 2025 | 301.70 | 313.00 | 301.45 | 307.80 | 307.80 | 2.82% | 235,828 |
| Nov 24, 2025 | 310.95 | 315.80 | 292.00 | 299.35 | 299.35 | -4.05% | 590,212 |
| Nov 21, 2025 | 318.90 | 320.40 | 306.45 | 312.00 | 312.00 | -2.16% | 354,788 |
| Nov 20, 2025 | 325.00 | 340.00 | 310.85 | 318.90 | 318.90 | -1.45% | 1,479,644 |
| Nov 19, 2025 | 324.00 | 329.80 | 317.00 | 323.60 | 323.60 | 0.37% | 417,989 |
| Nov 18, 2025 | 322.00 | 331.75 | 313.20 | 322.40 | 322.40 | -0.17% | 725,864 |
| Nov 17, 2025 | 310.10 | 324.10 | 305.70 | 322.95 | 322.95 | 3.38% | 794,956 |
| Nov 14, 2025 | 321.00 | 324.35 | 309.65 | 312.40 | 312.40 | -4.41% | 571,128 |
| Nov 13, 2025 | 320.00 | 333.80 | 316.30 | 326.80 | 326.80 | 2.17% | 1,426,239 |
| Nov 12, 2025 | 307.95 | 329.20 | 303.10 | 319.85 | 319.85 | 7.77% | 5,283,530 |
| Nov 11, 2025 | 296.05 | 301.00 | 290.00 | 296.80 | 296.80 | 2.05% | 702,147 |
| Nov 10, 2025 | 298.75 | 298.75 | 288.00 | 290.85 | 290.85 | -1.17% | 477,282 |
| Nov 7, 2025 | 285.55 | 296.65 | 282.40 | 294.30 | 294.30 | 2.76% | 507,090 |
| Nov 6, 2025 | 277.50 | 290.10 | 274.65 | 286.40 | 286.40 | 1.76% | 399,742 |
| Nov 4, 2025 | 280.20 | 285.25 | 278.00 | 281.45 | 281.45 | -0.34% | 186,001 |
| Nov 3, 2025 | 284.00 | 286.60 | 279.00 | 282.40 | 282.40 | -1.24% | 219,934 |
| Oct 31, 2025 | 287.15 | 291.20 | 282.50 | 285.95 | 285.95 | -0.42% | 268,106 |
| Oct 30, 2025 | 270.00 | 289.90 | 266.40 | 287.15 | 287.15 | 7.03% | 815,851 |
| Oct 29, 2025 | 259.10 | 269.80 | 257.00 | 268.30 | 268.30 | 3.37% | 529,867 |
| Oct 28, 2025 | 255.00 | 261.50 | 252.30 | 259.55 | 259.55 | 3.06% | 681,589 |
| Oct 27, 2025 | 258.85 | 263.60 | 250.70 | 251.85 | 251.85 | -3.17% | 586,181 |
| Oct 24, 2025 | 272.50 | 272.50 | 257.00 | 260.10 | 260.10 | -3.31% | 224,451 |
| Oct 23, 2025 | 274.05 | 277.00 | 268.00 | 269.00 | 269.00 | -2.25% | 382,596 |
| Oct 21, 2025 | 274.10 | 278.35 | 274.00 | 275.20 | 275.20 | 0.40% | 37,671 |
| Oct 20, 2025 | 278.60 | 282.00 | 272.35 | 274.10 | 274.10 | -0.67% | 622,825 |
| Oct 17, 2025 | 272.10 | 281.60 | 269.45 | 275.95 | 275.95 | -2.95% | 674,877 |
| Oct 16, 2025 | 293.00 | 295.40 | 282.55 | 284.35 | 284.35 | -1.64% | 415,068 |
| Oct 15, 2025 | 287.95 | 292.35 | 283.60 | 289.10 | 289.10 | 0.91% | 497,814 |
| Oct 14, 2025 | 300.05 | 304.75 | 285.00 | 286.50 | 286.50 | -4.60% | 946,361 |