Ivalue Infosolutions Ltd

Ivalue Infosolutions Ltd Historical Data

NSEBSE

₹263.85

(-0.73%)

Dec 30, 2025|03:50:58 PM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Dec-2025	289.75	291.75	278.8	284.5	3,597	4,67,27,429.4	74,800
11-Dec-2025	284.5	290.25	277.6	288.45	5,832	4,88,29,642.4	91,348
12-Dec-2025	286.3	293.85	283.15	285.05	4,503	3,19,35,199.3	42,431
15-Dec-2025	283.8	290.55	281.1	288.85	2,854	2,23,20,027.6	36,109
16-Dec-2025	288.05	294.15	280	292.85	3,217	3,24,46,882.2	44,873
17-Dec-2025	292.85	295	282.4	283.95	3,422	4,53,47,788.2	95,672
18-Dec-2025	283.95	283.95	267.6	269.25	5,449	6,06,73,072.8	1,21,022
19-Dec-2025	271.95	274.75	266.45	269.1	3,343	3,16,08,371.7	52,166
22-Dec-2025	269.95	278.55	269.4	276.8	3,123	2,61,16,302.7	46,386
23-Dec-2025	275	279.15	265.55	276.15	3,218	2,09,49,012.4	38,137
24-Dec-2025	275	280.75	272.3	277.85	4,939	3,70,14,561.2	77,689
26-Dec-2025	275.2	275.95	269.8	272.7	2,559	1,97,82,597.75	42,665
29-Dec-2025	270	271	264.05	265.8	3,238	1,79,39,796.9	37,393

Ivalue Infosolutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice