IVP Limited (BOM:507580)
India · Delayed Price · Currency is INR 159.50
+0.35 (0.22%)
At close: Jun 18, 2026
BOM:507580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 164.80 | 164.80 | 156.00 | 156.00 | 156.00 | -2.19% | 208 |
| Jun 18, 2026 | 157.90 | 162.25 | 157.90 | 159.50 | 159.50 | 0.22% | 430 |
| Jun 17, 2026 | 160.50 | 161.40 | 155.70 | 159.15 | 159.15 | 0.54% | 1,051 |
| Jun 16, 2026 | 159.45 | 162.40 | 158.00 | 158.30 | 158.30 | -2.07% | 177 |
| Jun 15, 2026 | 160.30 | 164.95 | 160.00 | 161.65 | 161.65 | 1.67% | 2,129 |
| Jun 12, 2026 | 160.30 | 162.10 | 159.00 | 159.00 | 159.00 | -2.45% | 849 |
| Jun 11, 2026 | 166.00 | 166.90 | 163.00 | 163.00 | 163.00 | -2.51% | 496 |
| Jun 10, 2026 | 167.50 | 169.20 | 167.00 | 167.20 | 167.20 | -1.65% | 171 |
| Jun 9, 2026 | 166.45 | 170.00 | 165.40 | 170.00 | 170.00 | 2.29% | 488 |
| Jun 8, 2026 | 167.05 | 170.90 | 166.20 | 166.20 | 166.20 | -1.16% | 69 |
| Jun 5, 2026 | 161.00 | 173.00 | 161.00 | 168.15 | 168.15 | -2.92% | 7,717 |
| Jun 4, 2026 | 173.75 | 176.25 | 173.15 | 173.20 | 173.20 | -0.32% | 1,356 |
| Jun 3, 2026 | 176.55 | 176.55 | 173.75 | 173.75 | 173.75 | 0.26% | 303 |
| Jun 2, 2026 | 168.85 | 174.00 | 165.85 | 173.30 | 173.30 | 1.55% | 655 |
| Jun 1, 2026 | 176.60 | 176.90 | 170.65 | 170.65 | 170.65 | -1.90% | 1,748 |
| May 29, 2026 | 178.30 | 178.30 | 173.95 | 173.95 | 173.95 | -0.83% | 101 |
| May 27, 2026 | 175.80 | 178.90 | 175.35 | 175.40 | 175.40 | - | 398 |
| May 26, 2026 | 182.00 | 182.00 | 175.00 | 175.40 | 175.40 | -2.09% | 1,143 |
| May 25, 2026 | 189.90 | 189.90 | 173.05 | 179.15 | 179.15 | 1.56% | 1,981 |
| May 22, 2026 | 189.80 | 189.80 | 172.85 | 176.40 | 176.40 | 10.25% | 21,554 |
| May 21, 2026 | 165.00 | 176.90 | 160.00 | 160.00 | 160.00 | -0.31% | 19 |
| May 20, 2026 | 157.00 | 160.80 | 156.50 | 160.50 | 160.50 | 2.33% | 885 |
| May 18, 2026 | 159.00 | 159.00 | 156.50 | 156.85 | 156.85 | -4.65% | 237 |
| May 15, 2026 | 160.25 | 164.50 | 160.20 | 164.50 | 164.50 | 0.27% | 378 |
| May 14, 2026 | 156.50 | 165.00 | 155.20 | 164.05 | 164.05 | 1.33% | 683 |
| May 13, 2026 | 164.60 | 167.85 | 160.00 | 161.90 | 161.90 | -3.11% | 1,679 |
| May 12, 2026 | 157.20 | 169.00 | 157.20 | 167.10 | 167.10 | 3.60% | 429 |
| May 11, 2026 | 156.00 | 165.95 | 156.00 | 161.30 | 161.30 | 2.58% | 2,672 |
| May 8, 2026 | 155.50 | 160.00 | 153.50 | 157.25 | 157.25 | 2.08% | 3,291 |
| May 7, 2026 | 146.00 | 161.45 | 140.25 | 154.05 | 154.05 | 5.51% | 3,277 |
| May 6, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | - | 16 |
| May 4, 2026 | 140.90 | 146.85 | 140.90 | 146.00 | 146.00 | 3.62% | 2,728 |
| Apr 30, 2026 | 143.50 | 143.50 | 138.60 | 140.90 | 140.90 | -0.63% | 321 |
| Apr 29, 2026 | 144.00 | 144.00 | 137.60 | 141.80 | 141.80 | -1.53% | 828 |
| Apr 28, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | 50 |
| Apr 27, 2026 | 143.00 | 147.40 | 140.35 | 141.00 | 141.00 | -1.40% | 424 |
| Apr 24, 2026 | 145.65 | 148.00 | 143.00 | 143.00 | 143.00 | -4.60% | 314 |
| Apr 23, 2026 | 147.95 | 149.90 | 147.95 | 149.90 | 149.90 | 5.19% | 123 |
| Apr 22, 2026 | 146.70 | 146.70 | 140.80 | 142.50 | 142.50 | -0.14% | 73 |
| Apr 21, 2026 | 140.55 | 144.00 | 140.50 | 142.70 | 142.70 | 1.57% | 167 |
| Apr 17, 2026 | 142.90 | 142.90 | 140.50 | 140.50 | 140.50 | 0.18% | 40 |
| Apr 16, 2026 | 144.95 | 144.95 | 140.25 | 140.25 | 140.25 | -3.87% | 478 |
| Apr 15, 2026 | 147.80 | 147.80 | 140.05 | 145.90 | 145.90 | 5.46% | 313 |
| Apr 13, 2026 | 140.00 | 140.00 | 136.00 | 138.35 | 138.35 | 1.13% | 420 |
| Apr 10, 2026 | 140.00 | 140.90 | 134.00 | 136.80 | 136.80 | 0.51% | 517 |
| Apr 8, 2026 | 132.50 | 136.90 | 132.50 | 136.10 | 136.10 | 8.45% | 142 |
| Apr 7, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.40% | 100 |
| Apr 2, 2026 | 119.00 | 129.55 | 119.00 | 125.00 | 125.00 | 2.33% | 378 |
| Apr 1, 2026 | 119.00 | 123.10 | 116.40 | 122.15 | 122.15 | 9.80% | 452 |
| Mar 30, 2026 | 122.50 | 122.60 | 111.20 | 111.25 | 111.25 | -8.51% | 1,384 |