IVP Limited (BOM:507580)
India · Delayed Price · Currency is INR 142.50
-0.20 (-0.14%)
At close: Apr 22, 2026
BOM:507580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 123.00 | 123.90 | 121.25 | 121.60 | 121.60 | -6.14% | 335 |
| Mar 25, 2026 | 129.70 | 130.80 | 126.05 | 129.55 | 129.55 | 2.78% | 2,114 |
| Mar 24, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 0.48% | 1 |
| Mar 23, 2026 | 125.10 | 128.80 | 123.25 | 125.45 | 125.45 | -1.72% | 292 |
| Mar 20, 2026 | 131.75 | 134.55 | 127.65 | 127.65 | 127.65 | -4.02% | 104 |
| Mar 19, 2026 | 132.20 | 133.00 | 132.20 | 133.00 | 133.00 | 3.78% | 5,680 |
| Mar 18, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 2.36% | 5 |
| Mar 17, 2026 | 125.45 | 125.55 | 125.00 | 125.20 | 125.20 | 1.58% | 280 |
| Mar 16, 2026 | 130.65 | 130.65 | 123.25 | 123.25 | 123.25 | -1.71% | 745 |
| Mar 13, 2026 | 125.65 | 126.15 | 125.30 | 125.40 | 125.40 | -3.58% | 202 |
| Mar 12, 2026 | 126.45 | 130.05 | 124.25 | 130.05 | 130.05 | 2.85% | 842 |
| Mar 11, 2026 | 129.15 | 129.15 | 126.45 | 126.45 | 126.45 | -2.01% | 232 |
| Mar 10, 2026 | 132.40 | 132.40 | 123.00 | 129.05 | 129.05 | -0.58% | 4,165 |
| Mar 9, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 2.12% | 25 |
| Mar 6, 2026 | 126.15 | 129.80 | 126.15 | 127.10 | 127.10 | -2.23% | 2,058 |
| Mar 5, 2026 | 132.00 | 132.00 | 127.70 | 130.00 | 130.00 | 0.31% | 1,257 |
| Mar 4, 2026 | 130.00 | 130.00 | 124.80 | 129.60 | 129.60 | -4.81% | 1,517 |
| Feb 27, 2026 | 136.75 | 140.00 | 136.00 | 136.15 | 136.15 | -1.70% | 149 |
| Feb 26, 2026 | 136.00 | 142.00 | 136.00 | 138.50 | 138.50 | -2.77% | 658 |
| Feb 23, 2026 | 142.40 | 142.45 | 142.40 | 142.45 | 142.45 | 3.71% | 75 |
| Feb 20, 2026 | 140.00 | 140.00 | 137.35 | 137.35 | 137.35 | - | 1,054 |
| Feb 19, 2026 | 141.00 | 141.00 | 137.35 | 137.35 | 137.35 | -2.59% | 154 |
| Feb 18, 2026 | 141.80 | 142.00 | 141.00 | 141.00 | 141.00 | -0.63% | 2,100 |
| Feb 17, 2026 | 141.00 | 142.00 | 139.50 | 141.90 | 141.90 | 0.11% | 440 |
| Feb 16, 2026 | 136.00 | 141.75 | 136.00 | 141.75 | 141.75 | -0.18% | 123 |
| Feb 13, 2026 | 139.10 | 142.00 | 139.10 | 142.00 | 142.00 | -3.20% | 7 |
| Feb 10, 2026 | 145.00 | 146.70 | 143.10 | 146.70 | 146.70 | 0.34% | 116 |
| Feb 9, 2026 | 141.00 | 146.20 | 141.00 | 146.20 | 146.20 | 4.43% | 366 |
| Feb 6, 2026 | 146.30 | 146.30 | 140.00 | 140.00 | 140.00 | -4.31% | 1,687 |
| Feb 5, 2026 | 145.30 | 147.70 | 145.00 | 146.30 | 146.30 | -1.18% | 1,486 |
| Feb 4, 2026 | 148.45 | 148.70 | 145.25 | 148.05 | 148.05 | 2.74% | 227 |
| Feb 3, 2026 | 147.50 | 157.10 | 144.10 | 144.10 | 144.10 | 1.41% | 2,972 |
| Feb 2, 2026 | 135.10 | 142.20 | 135.10 | 142.10 | 142.10 | -1.32% | 235 |
| Feb 1, 2026 | 148.05 | 150.25 | 143.75 | 144.00 | 144.00 | -0.96% | 996 |
| Jan 30, 2026 | 144.60 | 159.45 | 144.60 | 145.40 | 145.40 | 9.41% | 10,095 |
| Jan 29, 2026 | 133.60 | 136.00 | 128.65 | 132.90 | 132.90 | 0.23% | 4,286 |
| Jan 28, 2026 | 130.05 | 132.75 | 129.00 | 132.60 | 132.60 | 2.43% | 278 |
| Jan 27, 2026 | 135.05 | 135.05 | 126.95 | 129.45 | 129.45 | 1.29% | 2,616 |