Ivalue Infosolutions Ltd

Ivalue Infosolutions Ltd Historical Data

NSEBSE

₹225.11

(-0.23%)

Mar 27, 2026|06:49:55 PM

Invest wise with Expert advice

From Date

27/02/2026

To Date

27/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2026	225	232.8	219.65	226.9	2,638	2,67,67,622.2	64,571
26-Feb-2026	226.29	229.95	224.7	226.7	1,471	1,04,44,026.23	21,154
27-Feb-2026	225.3	229.7	221.89	225.1	1,144	1,00,57,661.21	31,233
02-Mar-2026	220.1	231	220.1	226.67	1,916	1,40,93,223.39	33,673
04-Mar-2026	225.47	230.95	222	226.46	2,553	1,60,54,855.47	37,134
05-Mar-2026	226.46	228.91	223	225.12	3,166	1,59,81,441.52	59,805
06-Mar-2026	223.3	228.96	223.3	225.15	4,202	1,41,08,637.01	43,843
09-Mar-2026	222	229.49	222	225.32	3,429	2,82,12,443.24	1,00,436
10-Mar-2026	228.7	236	224.94	227.6	3,262	3,69,46,608.49	1,04,216
11-Mar-2026	227.6	230.8	227.1	228.61	2,319	1,31,43,671.51	34,866
12-Mar-2026	225	235	223.58	230.26	3,288	2,41,48,069.29	65,704
13-Mar-2026	227.1	230.79	218.61	225.1	2,084	1,87,18,435.43	50,328
16-Mar-2026	225.08	230.99	220.41	226.93	2,407	2,61,75,289.63	58,790
17-Mar-2026	226.93	229.35	225	227.77	875	1,06,63,788.6	32,008
18-Mar-2026	227.77	238.6	225	233.24	6,405	8,51,49,559.79	2,02,030
19-Mar-2026	230.95	230.95	223.66	225.46	1,502	1,79,28,719.02	52,929
20-Mar-2026	228.79	239.89	225.55	235.38	3,762	3,75,97,341.18	80,860
23-Mar-2026	230.39	231.9	207.35	212.6	4,780	3,23,03,669.02	73,308
24-Mar-2026	216.9	221.11	207.36	219.87	5,104	4,75,42,592.24	94,178
25-Mar-2026	220	228	220	225.62	2,095	2,82,19,760.8	77,601

Ivalue Infosolutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice