Ivalue Infosolutions Ltd

Ivalue Infosolutions Ltd Historical Data

NSEBSE

₹267.05

(-0.47%)

Oct 30, 2025|11:04:51 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2025	290	301.95	273.65	279	26,364	39,80,16,947.65	4,14,042
01-Oct-2025	276.1	286.8	276.1	284.15	9,097	12,40,62,263.45	2,16,729
03-Oct-2025	282.3	295.95	282.3	294.25	18,049	22,91,38,774.7	3,27,190
06-Oct-2025	295.5	300	284	289.7	16,770	21,38,50,519.7	2,28,255
07-Oct-2025	292	305.45	282.2	285.05	40,030	82,19,77,179.75	8,97,446
08-Oct-2025	287.95	300	284.45	295.75	16,946	29,63,96,986.7	3,27,781
09-Oct-2025	294.75	300.9	289	292.25	11,415	14,80,07,802.25	1,87,882
10-Oct-2025	292.3	303.6	292.3	297.95	19,383	37,83,17,360.85	4,92,217
13-Oct-2025	295	302	290	300.3	11,697	18,59,50,529.05	2,30,577
14-Oct-2025	300.05	304.75	285	286.5	14,522	27,78,38,303.1	3,94,498
15-Oct-2025	287.95	292.35	283.6	289.1	12,102	14,37,31,153.3	2,56,675
16-Oct-2025	293	295.4	282.55	284.35	8,412	12,03,22,199.5	2,22,795
17-Oct-2025	272.1	281.6	269.45	275.95	24,345	18,63,85,420.95	3,45,043
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

Ivalue Infosolutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice