Ivalue Infosolutions Ltd

Ivalue Infosolutions Ltd Historical Data

NSEBSE

₹323.6

(0.37%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	278.6	282	272.35	274.1	17,386	17,27,62,305	1,90,323
21-Oct-2025	274.1	278.35	274	275.2	1,593	1,03,96,572.3	19,180
23-Oct-2025	274.05	277	268	269	10,487	10,40,59,225.45	1,45,541
24-Oct-2025	272.5	272.5	257	260.1	8,680	5,90,77,988.4	1,38,328
27-Oct-2025	258.85	263.6	250.7	251.85	15,824	14,97,46,395.25	1,54,656
28-Oct-2025	255	261.5	252.3	259.55	22,562	17,66,20,442.3	1,21,031
29-Oct-2025	259.1	269.8	257	268.3	15,304	14,07,28,527.95	1,51,178
30-Oct-2025	270	289.9	266.4	287.15	24,132	22,93,23,588.05	1,88,880
31-Oct-2025	287.15	291.2	282.5	285.95	6,492	7,70,97,997.75	1,13,346
03-Nov-2025	284	286.6	279	282.4	6,289	6,22,00,290.8	81,818
04-Nov-2025	280.2	285.25	278	281.45	3,853	5,25,62,151.95	64,831
06-Nov-2025	277.5	290.1	274.65	286.4	8,873	11,32,36,661.95	2,05,294
07-Nov-2025	285.55	296.65	282.4	294.3	17,567	14,74,56,278.3	2,73,996
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

Ivalue Infosolutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice