IVP Limited (BOM:507580)
India · Delayed Price · Currency is INR 229.90
+7.10 (3.19%)
At close: Oct 6, 2026
BOM:507580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 220.10 | 231.90 | 220.10 | 229.90 | 229.90 | 3.19% | 6,837 |
| Oct 5, 2026 | 230.00 | 232.50 | 217.00 | 222.80 | 222.80 | -2.19% | 2,053 |
| Oct 1, 2026 | 217.30 | 236.90 | 217.30 | 227.80 | 227.80 | 0.60% | 2,755 |
| Sep 30, 2026 | 225.15 | 229.00 | 222.45 | 226.45 | 226.45 | 0.58% | 1,113 |
| Sep 29, 2026 | 226.00 | 226.90 | 221.00 | 225.15 | 225.15 | -2.07% | 683 |
| Sep 28, 2026 | 231.70 | 232.00 | 228.00 | 229.90 | 229.90 | 0.17% | 1,775 |
| Sep 25, 2026 | 227.95 | 237.90 | 225.50 | 229.50 | 229.50 | 0.68% | 655 |
| Sep 24, 2026 | 222.00 | 229.50 | 222.00 | 227.95 | 227.95 | -2.38% | 3,381 |
| Sep 23, 2026 | 229.40 | 235.00 | 223.40 | 233.50 | 233.50 | 1.79% | 1,033 |
| Sep 22, 2026 | 224.90 | 231.90 | 224.90 | 229.40 | 229.40 | 2.99% | 1,908 |
| Sep 21, 2026 | 216.00 | 222.75 | 216.00 | 222.75 | 222.75 | 5.00% | 2,662 |
| Sep 18, 2026 | 216.00 | 223.00 | 210.00 | 212.15 | 212.15 | -1.78% | 399 |
| Sep 17, 2026 | 211.65 | 220.00 | 211.65 | 216.00 | 216.00 | 2.06% | 1,528 |
| Sep 16, 2026 | 207.10 | 214.00 | 200.75 | 211.65 | 211.65 | 0.17% | 955 |
| Sep 15, 2026 | 213.60 | 215.90 | 208.10 | 211.30 | 211.30 | -3.05% | 576 |
| Sep 11, 2026 | 222.00 | 222.00 | 207.30 | 217.95 | 217.95 | 0.32% | 497 |
| Sep 10, 2026 | 222.90 | 225.15 | 211.00 | 217.25 | 217.25 | -1.47% | 1,701 |
| Sep 9, 2026 | 225.00 | 225.00 | 213.55 | 220.50 | 220.50 | 0.23% | 4,130 |
| Sep 8, 2026 | 222.00 | 222.00 | 210.00 | 220.00 | 220.00 | 3.58% | 1,240 |
| Sep 7, 2026 | 210.00 | 212.50 | 203.95 | 212.40 | 212.40 | 4.94% | 2,343 |
| Sep 4, 2026 | 208.00 | 211.90 | 199.70 | 202.40 | 202.40 | -2.22% | 1,682 |
| Sep 3, 2026 | 209.00 | 215.00 | 202.50 | 207.00 | 207.00 | -2.40% | 6,267 |
| Sep 2, 2026 | 208.50 | 213.95 | 205.00 | 212.10 | 212.10 | 2.44% | 2,625 |
| Sep 1, 2026 | 208.90 | 208.95 | 199.10 | 207.05 | 207.05 | 2.78% | 3,364 |
| Aug 31, 2026 | 198.90 | 201.45 | 190.50 | 201.45 | 201.45 | 4.98% | 9,852 |
| Aug 28, 2026 | 193.00 | 193.00 | 190.30 | 191.90 | 191.90 | -0.57% | 1,211 |
| Aug 27, 2026 | 193.00 | 193.90 | 187.30 | 193.00 | 193.00 | 3.29% | 1,726 |
| Aug 26, 2026 | 178.00 | 186.90 | 178.00 | 186.85 | 186.85 | 4.97% | 5,242 |
| Aug 25, 2026 | 182.30 | 182.30 | 177.10 | 178.00 | 178.00 | -2.63% | 663 |
| Aug 24, 2026 | 186.00 | 186.00 | 180.15 | 182.80 | 182.80 | -1.72% | 313 |
| Aug 21, 2026 | 176.35 | 190.95 | 176.35 | 186.00 | 186.00 | 0.57% | 1,230 |
| Aug 20, 2026 | 186.00 | 186.00 | 180.00 | 184.95 | 184.95 | 0.71% | 2,845 |
| Aug 19, 2026 | 179.00 | 185.90 | 179.00 | 183.65 | 183.65 | 3.61% | 690 |
| Aug 18, 2026 | 170.30 | 179.40 | 170.30 | 177.25 | 177.25 | -0.42% | 485 |
| Aug 17, 2026 | 177.00 | 178.80 | 174.10 | 178.00 | 178.00 | 1.60% | 661 |
| Aug 14, 2026 | 176.00 | 180.90 | 173.75 | 175.20 | 175.20 | -3.52% | 831 |
| Aug 13, 2026 | 180.00 | 182.75 | 175.05 | 181.60 | 181.60 | -0.49% | 192 |
| Aug 12, 2026 | 185.90 | 186.00 | 179.15 | 182.50 | 182.50 | 0.19% | 6,527 |
| Aug 11, 2026 | 178.00 | 182.50 | 176.00 | 182.15 | 182.15 | 4.18% | 9,786 |
| Aug 10, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 4.98% | 60 |
| Aug 7, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 4.98% | 230 |
| Aug 6, 2026 | 164.30 | 166.65 | 158.00 | 158.65 | 158.65 | -2.01% | 1,933 |
| Aug 5, 2026 | 166.40 | 166.40 | 160.00 | 161.90 | 161.90 | 1.57% | 130 |
| Aug 4, 2026 | 159.00 | 159.40 | 155.05 | 159.40 | 159.40 | 1.21% | 29 |
| Aug 3, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 2.47% | 11 |
| Jul 29, 2026 | 154.30 | 160.00 | 153.00 | 155.20 | 153.70 | 0.58% | 1,091 |
| Jul 28, 2026 | 159.00 | 159.00 | 153.00 | 154.30 | 152.81 | -2.96% | 173 |
| Jul 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 157.46 | -0.16% | 2 |
| Jul 24, 2026 | 152.55 | 160.05 | 151.05 | 159.25 | 157.71 | 0.16% | 2,472 |
| Jul 23, 2026 | 159.90 | 159.90 | 154.10 | 159.00 | 157.46 | 1.92% | 125 |