Skip to main content
iValue Infosolutions Limited (NSE:IVALUE)
India flag India · Delayed Price · Currency is INR
257.03
-10.56 (-3.95%)
At close: Apr 28, 2026

iValue Infosolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026258.00260.00255.00256.36256.36-0.26%35,343
Apr 28, 2026267.00270.72255.67257.03257.03-3.95%108,443
Apr 27, 2026255.00270.00254.19267.59267.594.78%97,240
Apr 24, 2026267.98272.96255.10255.39255.39-4.51%128,055
Apr 23, 2026273.68278.00267.00267.44267.44-3.73%112,451
Apr 22, 2026283.90283.90268.60277.81277.81-1.44%164,336
Apr 21, 2026283.34287.49281.00281.88281.880.98%106,598
Apr 20, 2026269.02281.84261.20279.15279.153.77%388,113
Apr 17, 2026259.99272.40255.91269.02269.025.02%255,985
Apr 16, 2026252.00258.80250.81256.15256.151.40%117,454
Apr 15, 2026248.00257.10246.98252.61252.613.16%179,785
Apr 13, 2026230.36247.00230.36244.87244.871.83%85,373
Apr 10, 2026233.85247.41233.85240.48240.483.34%104,666
Apr 9, 2026239.00246.78231.70232.70232.70-3.93%45,005
Apr 8, 2026247.85247.85241.20242.22242.221.48%76,500
Apr 7, 2026229.55239.70227.97238.68238.683.97%71,937
Apr 6, 2026219.29232.96218.00229.56229.565.19%145,941
Apr 2, 2026215.00220.05212.40218.24218.24-0.85%126,778
Apr 1, 2026225.00226.00216.16220.11220.111.70%99,397
Mar 30, 2026219.17227.96212.20216.43216.43-2.68%267,965
Mar 27, 2026222.24226.61218.35222.40222.40-1.43%182,704
Mar 25, 2026220.00228.00220.00225.62225.622.62%125,517
Mar 24, 2026216.90221.11207.36219.87219.873.42%221,395
Mar 23, 2026230.39231.90207.35212.60212.60-9.68%147,416
Mar 20, 2026228.79239.89225.55235.38235.384.40%160,771
Mar 19, 2026230.95230.95223.66225.46225.46-3.34%79,363
Mar 18, 2026227.77238.60225.00233.24233.242.40%369,264
Mar 17, 2026226.93229.35225.00227.77227.770.37%47,154
Mar 16, 2026225.08230.99220.41226.93226.930.81%115,937
Mar 13, 2026227.10230.79218.61225.10225.10-2.24%83,620
Mar 12, 2026225.00235.00223.58230.26230.260.72%105,367
Mar 11, 2026227.60230.80227.10228.61228.610.44%57,403
Mar 10, 2026228.70236.00224.94227.60227.601.01%162,303
Mar 9, 2026222.00229.49222.00225.32225.320.08%125,388
Mar 6, 2026223.30228.96223.30225.15225.150.01%62,569
Mar 5, 2026226.46228.91223.00225.12225.12-0.59%71,022
Mar 4, 2026225.47230.95222.00226.46226.46-0.09%70,728
Mar 2, 2026220.10231.00220.10226.67226.670.70%62,516
Feb 27, 2026225.30229.70221.89225.10225.10-0.71%44,764
Feb 26, 2026226.29229.95224.70226.70226.70-0.09%46,140
Feb 25, 2026225.00232.80219.65226.90226.900.84%119,117
Feb 24, 2026224.00226.41223.28225.02225.02-0.04%141,575
Feb 23, 2026228.00228.00224.55225.11225.11-0.07%160,560
Feb 20, 2026224.49228.00221.22225.26225.260.06%153,112
Feb 19, 2026228.43230.19223.11225.12225.12-1.45%107,666
Feb 18, 2026235.00235.00227.20228.43228.43-1.67%42,418
Feb 17, 2026231.00235.00228.48232.31232.311.05%132,374
Feb 16, 2026240.37240.37228.10229.89229.89-4.36%73,085
Feb 13, 2026241.50245.80236.00240.38240.38-2.72%134,577
Feb 12, 2026247.00250.59241.61247.10247.100.21%145,313
Feb 11, 2026248.00252.59244.20246.57246.57-0.76%75,068
Feb 10, 2026237.73254.85237.66248.45248.454.68%252,582
Feb 9, 2026235.08242.88227.95237.34237.340.96%305,277
Feb 6, 2026229.95236.40225.00235.08235.082.30%431,891
Feb 5, 2026218.73234.80213.98229.80229.80-8.34%1,853,126
Feb 4, 2026251.95259.90245.00250.72250.72-1.17%93,055
Feb 3, 2026251.00256.50246.65253.70253.705.27%93,760
Feb 2, 2026244.87247.71229.35241.01241.01-2.12%48,827
Feb 1, 2026240.00250.65240.00246.24246.242.15%60,971
Jan 30, 2026235.50247.95231.30241.05241.051.86%121,739
Jan 29, 2026232.65240.00225.55236.65236.651.72%145,260
Jan 28, 2026224.05235.70224.05232.65232.653.75%180,420
Jan 27, 2026225.40232.00219.30224.25224.25-0.51%182,815
Jan 23, 2026233.00234.70223.50225.40225.40-3.90%131,405
Jan 22, 2026225.95235.65225.95234.55234.554.64%145,130
Jan 21, 2026230.00237.50222.50224.15224.15-4.33%220,275
Jan 20, 2026245.40245.80232.35234.30234.30-5.43%192,031
Jan 19, 2026245.40250.60241.55247.75247.750.45%115,429
Jan 16, 2026250.95251.80245.20246.65246.65-1.83%67,298
Jan 14, 2026248.60254.00248.25251.25251.251.07%106,620
Jan 13, 2026248.00255.85246.15248.60248.60-0.26%131,627
Jan 12, 2026254.80255.00240.00249.25249.25-1.54%259,022
Jan 9, 2026257.00263.80252.00253.15253.15-2.95%141,805
Jan 8, 2026269.00271.15259.90260.85260.85-3.03%94,301
Jan 7, 2026265.50277.65265.50269.00269.000.49%119,739
Jan 6, 2026269.00273.00265.00267.70267.70-0.58%222,239
Jan 5, 2026273.85278.10267.90269.25269.25-0.52%214,734
Jan 2, 2026281.05281.05266.60270.65270.65-3.56%134,647
Jan 1, 2026282.60293.90277.25280.65280.650.11%332,257
Dec 31, 2025263.85285.50263.85280.35280.356.25%302,738
Dec 30, 2025265.00268.00260.40263.85263.85-0.73%33,706
Dec 29, 2025270.00271.00264.05265.80265.80-2.53%67,148
Dec 26, 2025275.20275.95269.80272.70272.70-1.85%72,586
Dec 24, 2025275.00280.75272.30277.85277.850.62%133,772
Dec 23, 2025275.00279.15265.55276.15276.15-0.23%75,818
Dec 22, 2025269.95278.55269.40276.80276.802.86%94,759
Dec 19, 2025271.95274.75266.45269.10269.10-0.06%117,127
Dec 18, 2025283.95283.95267.60269.25269.25-5.18%222,016
Dec 17, 2025292.85295.00282.40283.95283.95-3.04%157,756
Dec 16, 2025288.05294.15280.00292.85292.851.38%111,321
Dec 15, 2025283.80290.55281.10288.85288.851.33%78,249
Dec 12, 2025286.30293.85283.15285.05285.05-1.18%110,735
Dec 11, 2025284.50290.25277.60288.45288.451.39%171,433
Dec 10, 2025289.75291.75278.80284.50284.50-1.81%162,676
Dec 9, 2025284.00293.20272.90289.75289.752.04%292,379
Dec 8, 2025296.75298.15281.40283.95283.95-5.55%431,851
Dec 5, 2025293.80305.00292.10300.65300.653.03%473,235
Dec 4, 2025286.15294.00286.15291.80291.801.18%227,477
Dec 3, 2025293.50296.20284.80288.40288.40-1.75%479,597
Dec 2, 2025297.00298.30289.60293.55293.55-1.51%366,999