Ivalue Infosolutions Ltd

Ivalue Infosolutions Ltd Historical Data

NSEBSE

₹287.4

(-0.81%)

Dec 10, 2025|12:04:56 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	298.75	298.75	288	290.85	27,561	13,89,50,179.85	2,72,388
11-Nov-2025	296.05	301	290	296.8	13,633	20,87,82,535.85	4,05,391
12-Nov-2025	307.95	329.2	303.1	319.85	97,998	1,67,50,68,769.2	18,10,256
13-Nov-2025	320	333.8	316.3	326.8	29,768	46,74,10,688.3	6,79,919
14-Nov-2025	321	324.35	309.65	312.4	20,743	18,09,50,057.45	2,42,406
17-Nov-2025	310.1	324.1	305.7	322.95	18,427	25,14,75,137.4	3,97,827
18-Nov-2025	322	331.75	313.2	322.4	20,529	23,42,11,411.3	2,82,004
19-Nov-2025	324	329.8	317	323.6	10,123	13,47,11,458.05	2,04,750
20-Nov-2025	325	340	310.85	318.9	25,509	48,33,33,198.35	4,02,463
21-Nov-2025	318.9	320.4	306.45	312	8,008	11,18,74,341.5	1,55,597
24-Nov-2025	310.95	315.8	292	299.35	12,429	17,76,48,727.3	2,97,626
25-Nov-2025	301.7	313	301.45	307.8	5,030	7,25,25,060.65	72,209
26-Nov-2025	308	317	308	311.15	4,092	6,85,09,391.55	77,914
27-Nov-2025	311.15	313.75	303.1	305.75	4,766	6,97,44,701.25	1,06,823
28-Nov-2025	304	305.7	298.2	300.7	5,149	12,18,32,195.8	2,00,359
01-Dec-2025	303	308.25	293	298.05	7,705	10,23,72,003.25	1,72,113
02-Dec-2025	297	298.3	289.6	293.55	8,481	10,73,91,637.5	2,04,839
03-Dec-2025	293.5	296.2	284.8	288.4	19,302	13,96,85,506.6	3,06,867
04-Dec-2025	286.15	294	286.15	291.8	13,355	6,64,26,743.55	1,27,941
05-Dec-2025	293.8	305	292.1	300.65	9,385	14,12,97,368.5	2,56,637
08-Dec-2025	296.75	298.15	281.4	283.95	11,048	12,48,59,815.3	2,58,199
09-Dec-2025	284	293.2	272.9	289.75	7,674	8,25,96,963.05	1,32,218

Ivalue Infosolutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice