Price Data Selection & Download
Ivalue Infosolutions Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
177 daily OHLCV records on NSE from Sept. 2025 to July 2026. Examine IVALUE earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹340.00
November 20, 2025
NSE Exchange
Share Price All Time Low
₹207.35
March 23, 2026
NSE Exchange
Highest Volume Trading Day
10,485,847
June 30, 2026 • ₹265.54
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
IVALUE daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹283.40 | ₹283.95 | ₹268.50 | ₹270.95 | 420,800 |
| 2026-07-02 | ₹273.80 | ₹284.65 | ₹270.70 | ₹282.40 | 934,474 |
| 2026-07-01 | ₹271.10 | ₹289.10 | ₹270.00 | ₹274.65 | 3,377,283 |
| 2026-06-30 | ₹275.02 | ₹277.53 | ₹256.21 | ₹265.54 | 10,485,847 |
| 2026-06-29 | ₹276.23 | ₹279.95 | ₹265.81 | ₹273.23 | 262,449 |
| 2026-06-25 | ₹270.91 | ₹280.85 | ₹268.81 | ₹276.23 | 128,941 |
| 2026-06-24 | ₹271.75 | ₹279.29 | ₹268.10 | ₹271.42 | 154,739 |
| 2026-06-23 | ₹278.28 | ₹285.25 | ₹268.50 | ₹269.59 | 387,298 |
| 2026-06-22 | ₹272.01 | ₹281.45 | ₹270.28 | ₹278.28 | 412,830 |
| 2026-06-19 | ₹266.00 | ₹287.85 | ₹266.00 | ₹272.62 | 720,338 |
| 2026-06-18 | ₹266.09 | ₹273.80 | ₹262.10 | ₹264.67 | 322,967 |
| 2026-06-17 | ₹264.20 | ₹272.00 | ₹263.00 | ₹266.68 | 452,170 |
| 2026-06-16 | ₹249.90 | ₹266.77 | ₹248.51 | ₹261.72 | 560,517 |
| 2026-06-15 | ₹238.79 | ₹249.18 | ₹233.29 | ₹246.99 | 239,169 |
| 2026-06-12 | ₹231.50 | ₹235.00 | ₹228.85 | ₹234.18 | 111,813 |
| 2026-06-11 | ₹231.00 | ₹234.90 | ₹226.98 | ₹230.23 | 252,129 |
| 2026-06-10 | ₹233.31 | ₹240.00 | ₹231.05 | ₹232.69 | 129,378 |
| 2026-06-09 | ₹230.30 | ₹238.00 | ₹229.83 | ₹236.13 | 185,896 |
| 2026-06-08 | ₹232.20 | ₹236.83 | ₹229.05 | ₹230.10 | 113,700 |
| 2026-06-05 | ₹234.50 | ₹241.00 | ₹231.12 | ₹237.34 | 117,417 |
| 2026-06-04 | ₹235.58 | ₹235.89 | ₹229.81 | ₹233.98 | 153,975 |
| 2026-06-03 | ₹241.49 | ₹241.49 | ₹230.00 | ₹232.71 | 103,403 |
| 2026-06-02 | ₹235.90 | ₹239.59 | ₹233.00 | ₹236.35 | 95,205 |
| 2026-06-01 | ₹240.50 | ₹249.90 | ₹234.15 | ₹237.12 | 100,796 |
| 2026-05-29 | ₹255.00 | ₹256.15 | ₹239.25 | ₹243.70 | 169,276 |
| 2026-05-27 | ₹250.95 | ₹255.70 | ₹242.20 | ₹243.75 | 58,136 |
| 2026-05-26 | ₹245.00 | ₹252.00 | ₹245.00 | ₹250.65 | 139,483 |
| 2026-05-25 | ₹247.70 | ₹253.80 | ₹244.50 | ₹244.95 | 47,751 |
| 2026-05-22 | ₹245.15 | ₹247.75 | ₹243.00 | ₹244.55 | 32,304 |
| 2026-05-21 | ₹245.70 | ₹250.00 | ₹240.85 | ₹244.50 | 35,598 |
| 2026-05-20 | ₹244.50 | ₹250.15 | ₹242.10 | ₹246.90 | 23,663 |
| 2026-05-19 | ₹237.90 | ₹246.90 | ₹235.15 | ₹245.15 | 61,856 |
| 2026-05-18 | ₹243.00 | ₹247.00 | ₹234.15 | ₹236.60 | 83,863 |
| 2026-05-15 | ₹243.00 | ₹247.00 | ₹237.60 | ₹246.25 | 36,777 |
| 2026-05-14 | ₹235.50 | ₹243.90 | ₹235.50 | ₹240.45 | 52,613 |
| 2026-05-13 | ₹232.80 | ₹239.00 | ₹231.90 | ₹235.45 | 74,949 |
| 2026-05-12 | ₹245.00 | ₹249.30 | ₹230.30 | ₹232.55 | 138,036 |
| 2026-05-11 | ₹255.05 | ₹260.70 | ₹243.80 | ₹245.40 | 104,350 |
| 2026-05-08 | ₹254.10 | ₹265.00 | ₹251.25 | ₹255.05 | 99,965 |
| 2026-05-07 | ₹255.55 | ₹264.40 | ₹252.50 | ₹254.10 | 96,371 |
| 2026-05-06 | ₹256.00 | ₹261.05 | ₹253.35 | ₹255.35 | 65,049 |
| 2026-05-05 | ₹264.30 | ₹268.70 | ₹254.45 | ₹256.45 | 67,705 |
| 2026-05-04 | ₹258.00 | ₹265.00 | ₹258.00 | ₹263.15 | 41,935 |
| 2026-04-30 | ₹255.00 | ₹262.00 | ₹252.13 | ₹258.13 | 34,101 |
| 2026-04-29 | ₹258.00 | ₹260.00 | ₹255.00 | ₹256.36 | 35,343 |
| 2026-04-28 | ₹267.00 | ₹270.72 | ₹255.67 | ₹257.03 | 108,443 |
| 2026-04-27 | ₹255.00 | ₹270.00 | ₹254.19 | ₹267.59 | 97,240 |
| 2026-04-24 | ₹267.98 | ₹272.96 | ₹255.10 | ₹255.39 | 128,055 |
| 2026-04-23 | ₹273.68 | ₹278.00 | ₹267.00 | ₹267.44 | 112,451 |
| 2026-04-22 | ₹283.90 | ₹283.90 | ₹268.60 | ₹277.81 | 164,336 |
| 2026-04-21 | ₹283.34 | ₹287.49 | ₹281.00 | ₹281.88 | 106,598 |
| 2026-04-20 | ₹269.02 | ₹281.84 | ₹261.20 | ₹279.15 | 388,113 |
| 2026-04-17 | ₹259.99 | ₹272.40 | ₹255.91 | ₹269.02 | 255,985 |
| 2026-04-16 | ₹252.00 | ₹258.80 | ₹250.81 | ₹256.15 | 117,454 |
| 2026-04-15 | ₹248.00 | ₹257.10 | ₹246.98 | ₹252.61 | 179,785 |
| 2026-04-13 | ₹230.36 | ₹247.00 | ₹230.36 | ₹244.87 | 85,373 |
| 2026-04-10 | ₹233.85 | ₹247.41 | ₹233.85 | ₹240.48 | 104,666 |
| 2026-04-09 | ₹239.00 | ₹246.78 | ₹231.70 | ₹232.70 | 45,005 |
| 2026-04-08 | ₹247.85 | ₹247.85 | ₹241.20 | ₹242.22 | 76,500 |
| 2026-04-07 | ₹229.55 | ₹239.70 | ₹227.97 | ₹238.68 | 71,937 |
| 2026-04-06 | ₹219.29 | ₹232.96 | ₹218.00 | ₹229.56 | 145,941 |
| 2026-04-02 | ₹215.00 | ₹220.05 | ₹212.40 | ₹218.24 | 126,778 |
| 2026-04-01 | ₹225.00 | ₹226.00 | ₹216.16 | ₹220.11 | 99,397 |
| 2026-03-30 | ₹219.17 | ₹227.96 | ₹212.20 | ₹216.43 | 267,965 |
| 2026-03-27 | ₹222.24 | ₹226.61 | ₹218.35 | ₹222.40 | 182,704 |
| 2026-03-25 | ₹220.00 | ₹228.00 | ₹220.00 | ₹225.62 | 125,517 |
| 2026-03-24 | ₹216.90 | ₹221.11 | ₹207.36 | ₹219.87 | 221,395 |
| 2026-03-23 | ₹230.39 | ₹231.90 | ₹207.35 | ₹212.60 | 147,416 |
| 2026-03-20 | ₹228.79 | ₹239.89 | ₹225.55 | ₹235.38 | 160,771 |
| 2026-03-19 | ₹230.95 | ₹230.95 | ₹223.66 | ₹225.46 | 79,363 |
| 2026-03-18 | ₹227.77 | ₹238.60 | ₹225.00 | ₹233.24 | 369,264 |
| 2026-03-17 | ₹226.93 | ₹229.35 | ₹225.00 | ₹227.77 | 47,154 |
| 2026-03-16 | ₹225.08 | ₹230.99 | ₹220.41 | ₹226.93 | 115,937 |
| 2026-03-13 | ₹227.10 | ₹230.79 | ₹218.61 | ₹225.10 | 83,620 |
| 2026-03-12 | ₹225.00 | ₹235.00 | ₹223.58 | ₹230.26 | 105,367 |
| 2026-03-11 | ₹227.60 | ₹230.80 | ₹227.10 | ₹228.61 | 57,403 |
| 2026-03-10 | ₹228.70 | ₹236.00 | ₹224.94 | ₹227.60 | 162,303 |
| 2026-03-09 | ₹222.00 | ₹229.49 | ₹222.00 | ₹225.32 | 125,388 |
| 2026-03-06 | ₹223.30 | ₹228.96 | ₹223.30 | ₹225.15 | 62,569 |
| 2026-03-05 | ₹226.46 | ₹228.91 | ₹223.00 | ₹225.12 | 71,022 |
| 2026-03-04 | ₹225.47 | ₹230.95 | ₹222.00 | ₹226.46 | 70,728 |
| 2026-03-02 | ₹220.10 | ₹231.00 | ₹220.10 | ₹226.67 | 62,516 |
| 2026-02-27 | ₹225.30 | ₹229.70 | ₹221.89 | ₹225.10 | 44,764 |
| 2026-02-26 | ₹226.29 | ₹229.95 | ₹224.70 | ₹226.70 | 46,140 |
| 2026-02-25 | ₹225.00 | ₹232.80 | ₹219.65 | ₹226.90 | 119,117 |
| 2026-02-24 | ₹224.00 | ₹226.41 | ₹223.28 | ₹225.02 | 141,575 |
| 2026-02-23 | ₹228.00 | ₹228.00 | ₹224.55 | ₹225.11 | 160,560 |
| 2026-02-20 | ₹224.49 | ₹228.00 | ₹221.22 | ₹225.26 | 153,112 |
| 2026-02-19 | ₹228.43 | ₹230.19 | ₹223.11 | ₹225.12 | 107,666 |
| 2026-02-18 | ₹235.00 | ₹235.00 | ₹227.20 | ₹228.43 | 42,418 |
| 2026-02-17 | ₹231.00 | ₹235.00 | ₹228.48 | ₹232.31 | 132,374 |
| 2026-02-16 | ₹240.37 | ₹240.37 | ₹228.10 | ₹229.89 | 73,085 |
| 2026-02-13 | ₹241.50 | ₹245.80 | ₹236.00 | ₹240.38 | 134,577 |
| 2026-02-12 | ₹247.00 | ₹250.59 | ₹241.61 | ₹247.10 | 145,313 |
| 2026-02-11 | ₹248.00 | ₹252.59 | ₹244.20 | ₹246.57 | 75,068 |
| 2026-02-10 | ₹237.73 | ₹254.85 | ₹237.66 | ₹248.45 | 252,582 |
| 2026-02-09 | ₹235.08 | ₹242.88 | ₹227.95 | ₹237.34 | 305,277 |
| 2026-02-06 | ₹229.95 | ₹236.40 | ₹225.00 | ₹235.08 | 431,891 |
| 2026-02-05 | ₹218.73 | ₹234.80 | ₹213.98 | ₹229.80 | 1,853,126 |
| 2026-02-04 | ₹251.95 | ₹259.90 | ₹245.00 | ₹250.72 | 93,055 |
| 2026-02-03 | ₹251.00 | ₹256.50 | ₹246.65 | ₹253.70 | 93,760 |
| 2026-02-02 | ₹244.87 | ₹247.71 | ₹229.35 | ₹241.01 | 48,827 |
| 2026-02-01 | ₹240.00 | ₹250.65 | ₹240.00 | ₹246.24 | 60,971 |
| 2026-01-30 | ₹235.50 | ₹247.95 | ₹231.30 | ₹241.05 | 121,739 |
| 2026-01-29 | ₹232.65 | ₹240.00 | ₹225.55 | ₹236.65 | 145,260 |
| 2026-01-28 | ₹224.05 | ₹235.70 | ₹224.05 | ₹232.65 | 180,420 |
| 2026-01-27 | ₹225.40 | ₹232.00 | ₹219.30 | ₹224.25 | 182,815 |
| 2026-01-23 | ₹233.00 | ₹234.70 | ₹223.50 | ₹225.40 | 131,405 |
| 2026-01-22 | ₹225.95 | ₹235.65 | ₹225.95 | ₹234.55 | 145,130 |
| 2026-01-21 | ₹230.00 | ₹237.50 | ₹222.50 | ₹224.15 | 220,275 |
| 2026-01-20 | ₹245.40 | ₹245.80 | ₹232.35 | ₹234.30 | 192,031 |
| 2026-01-19 | ₹245.40 | ₹250.60 | ₹241.55 | ₹247.75 | 115,429 |
| 2026-01-16 | ₹250.95 | ₹251.80 | ₹245.20 | ₹246.65 | 67,298 |
| 2026-01-14 | ₹248.60 | ₹254.00 | ₹248.25 | ₹251.25 | 106,620 |
| 2026-01-13 | ₹248.00 | ₹255.85 | ₹246.15 | ₹248.60 | 131,627 |
| 2026-01-12 | ₹254.80 | ₹255.00 | ₹240.00 | ₹249.25 | 259,022 |
| 2026-01-09 | ₹257.00 | ₹263.80 | ₹252.00 | ₹253.15 | 141,805 |
| 2026-01-08 | ₹269.00 | ₹271.15 | ₹259.90 | ₹260.85 | 94,301 |
| 2026-01-07 | ₹265.50 | ₹277.65 | ₹265.50 | ₹269.00 | 119,739 |
| 2026-01-06 | ₹269.00 | ₹273.00 | ₹265.00 | ₹267.70 | 222,239 |
| 2026-01-05 | ₹273.85 | ₹278.10 | ₹267.90 | ₹269.25 | 214,734 |
| 2026-01-02 | ₹281.05 | ₹281.05 | ₹266.60 | ₹270.65 | 134,647 |
| 2026-01-01 | ₹282.60 | ₹293.90 | ₹277.25 | ₹280.65 | 332,257 |
Ivalue Infosolutions Share Price Performance Analysis (Sep 2025 - Jul 2026)
IVALUE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.46%
₹280.65 → ₹270.95
Year to Date
Price Volatility
7.07%
Low Volatility
Year to Date
Average Daily Volume
279,912
Year to Date Average
NSE Exchange
Ivalue Infosolutions Share Price History – Frequently Asked Questions
Common questions about IVALUE historical data and records. For live price, key ratios and fundamentals, see Ivalue Infosolutions share price today.
What is the all-time high share price of Ivalue Infosolutions (IVALUE)?
The all-time high share price of Ivalue Infosolutions was ₹340.0 recorded on November 20, 2025 on the NSE exchange.
What is the all-time low share price of Ivalue Infosolutions (IVALUE)?
The all-time low share price of Ivalue Infosolutions was ₹207.35 recorded on March 23, 2026 on the NSE exchange.
How can I download IVALUE historical share price data?
You can download Ivalue Infosolutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IVALUE shares?
The highest trading volume day for Ivalue Infosolutions was 10,485,847 shares traded on June 30, 2026 on the NSE exchange, with share price at ₹265.54.