Ivalue Infosolutions Ltd

Ivalue Infosolutions Ltd Historical Data

NSEBSE

₹255.35

(-0.43%)

May 6, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

06/04/2026

To Date

06/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Apr-2026	219.29	232.96	218	229.56	3,507	3,30,27,423.16	82,181
07-Apr-2026	229.55	239.7	227.97	238.68	1,524	1,70,16,781.3	40,240
08-Apr-2026	247.85	247.85	241.2	242.22	1,007	1,86,43,661.49	43,421
09-Apr-2026	239	246.78	231.7	232.7	1,195	1,06,14,685.63	22,433
10-Apr-2026	233.85	247.41	233.85	240.48	2,182	2,53,23,029.15	43,945
13-Apr-2026	230.36	247	230.36	244.87	1,601	2,05,17,437.39	34,877
15-Apr-2026	248	257.1	246.98	252.61	2,462	4,54,37,811.76	81,823
16-Apr-2026	252	258.8	250.81	256.15	2,095	2,99,62,110.58	58,458
17-Apr-2026	259.99	272.4	255.91	269.02	2,961	6,79,92,348.6	1,54,728
20-Apr-2026	269.02	281.84	261.2	279.15	4,342	10,71,39,058.57	1,84,476
21-Apr-2026	283.34	287.49	281	281.88	2,214	3,02,99,312.05	62,311
22-Apr-2026	283.9	283.9	268.6	277.81	4,062	4,53,33,146.91	82,192
23-Apr-2026	273.68	278	267	267.44	2,415	3,06,16,470.91	66,911
24-Apr-2026	267.98	272.96	255.1	255.39	2,830	3,31,92,773.57	76,579
27-Apr-2026	255	270	254.19	267.59	2,688	2,52,94,315.72	49,082
28-Apr-2026	267	270.72	255.67	257.03	2,294	2,85,70,098.74	58,546
29-Apr-2026	258	260	255	256.36	846	91,29,479.49	22,835
30-Apr-2026	255	262	252.13	258.13	1,019	87,62,448.96	16,202
04-May-2026	258	265	258	263.15	2,144	1,09,98,386.65	27,857
05-May-2026	264.3	268.7	254.45	256.45	2,456	1,77,65,728.8	39,409

Ivalue Infosolutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice