IVP Limited (BOM:507580)
India · Delayed Price · Currency is INR 186.00
+1.05 (0.57%)
At close: Aug 21, 2026
BOM:507580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,461 |
| 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 |
| Jul 22, 2026 | 155.40 | 156.50 | 155.40 | 156.00 | 154.49 | -0.70% | 201 |
| Jul 21, 2026 | 157.10 | 161.80 | 157.00 | 157.10 | 155.58 | 0.51% | 272 |
| Jul 20, 2026 | 159.80 | 159.80 | 155.50 | 156.30 | 154.79 | -3.46% | 55 |
| Jul 17, 2026 | 158.75 | 161.90 | 156.35 | 161.90 | 160.34 | 0.56% | 185 |
| Jul 16, 2026 | 163.80 | 166.00 | 157.00 | 161.00 | 159.44 | 0.59% | 1,748 |
| Jul 15, 2026 | 164.80 | 164.80 | 160.05 | 160.05 | 158.50 | -3.47% | 253 |
| Jul 14, 2026 | 163.00 | 166.00 | 161.00 | 165.80 | 164.20 | 2.92% | 1,241 |
| Jul 13, 2026 | 166.00 | 166.00 | 161.10 | 161.10 | 159.54 | -2.95% | 1,443 |
| Jul 10, 2026 | 163.75 | 167.00 | 162.30 | 166.00 | 164.40 | -1.16% | 813 |
| Jul 9, 2026 | 164.00 | 167.95 | 160.00 | 167.95 | 166.33 | 2.78% | 1,095 |
| Jul 8, 2026 | 178.80 | 179.55 | 161.00 | 163.40 | 161.82 | -8.56% | 9,103 |
| Jul 7, 2026 | 187.85 | 188.75 | 177.25 | 178.70 | 176.97 | -5.55% | 8,697 |
| Jul 6, 2026 | 162.50 | 194.85 | 162.50 | 189.20 | 187.37 | 16.50% | 54,039 |
| Jul 3, 2026 | 163.30 | 167.55 | 160.90 | 162.40 | 160.83 | -0.55% | 636 |
| Jul 2, 2026 | 161.40 | 163.70 | 159.90 | 163.30 | 161.72 | 2.83% | 274 |
| Jul 1, 2026 | 160.00 | 161.20 | 158.80 | 158.80 | 157.27 | 0.28% | 112 |
| Jun 30, 2026 | 160.05 | 160.10 | 158.00 | 158.35 | 156.82 | -1.25% | 1,098 |
| Jun 29, 2026 | 156.00 | 164.00 | 156.00 | 160.35 | 158.80 | 0.22% | 903 |
| Jun 25, 2026 | 156.65 | 165.75 | 155.75 | 160.00 | 158.45 | 2.17% | 8,288 |
| Jun 24, 2026 | 158.40 | 158.40 | 154.65 | 156.60 | 155.09 | 0.22% | 2,369 |
| Jun 23, 2026 | 157.60 | 157.60 | 155.70 | 156.25 | 154.74 | -0.57% | 276 |
| Jun 22, 2026 | 159.45 | 159.95 | 157.15 | 157.15 | 155.63 | 0.74% | 116 |
| Jun 19, 2026 | 164.80 | 164.80 | 156.00 | 156.00 | 154.49 | -2.19% | 208 |
| Jun 18, 2026 | 157.90 | 162.25 | 157.90 | 159.50 | 157.96 | 0.22% | 430 |
| Jun 17, 2026 | 160.50 | 161.40 | 155.70 | 159.15 | 157.61 | 0.54% | 1,051 |
| Jun 16, 2026 | 159.45 | 162.40 | 158.00 | 158.30 | 156.77 | -2.07% | 177 |
| Jun 15, 2026 | 160.30 | 164.95 | 160.00 | 161.65 | 160.09 | 1.67% | 2,129 |
| Jun 12, 2026 | 160.30 | 162.10 | 159.00 | 159.00 | 157.46 | -2.45% | 849 |
| Jun 11, 2026 | 166.00 | 166.90 | 163.00 | 163.00 | 161.42 | -2.51% | 496 |
| Jun 10, 2026 | 167.50 | 169.20 | 167.00 | 167.20 | 165.58 | -1.65% | 171 |