IVP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	139.54	141.98	139.51	140.82	140.82	0.38%	3,552
Feb 17, 2026	139.00	141.78	139.00	140.29	140.29	0.44%	3,549
Feb 16, 2026	142.02	142.31	139.50	139.68	139.68	-1.65%	5,949
Feb 13, 2026	140.00	142.28	139.10	142.02	142.02	-0.01%	7,716
Feb 12, 2026	145.00	145.00	140.00	142.04	142.04	-1.54%	5,783
Feb 11, 2026	145.01	146.79	138.05	144.26	144.26	-0.26%	2,951
Feb 10, 2026	147.00	147.69	143.41	144.63	144.63	-0.65%	8,310
Feb 9, 2026	141.00	145.76	141.00	145.57	145.57	2.80%	8,577
Feb 6, 2026	145.26	145.26	140.00	141.60	141.60	-2.52%	5,022
Feb 5, 2026	147.70	148.34	144.11	145.26	145.26	-1.23%	6,475
Feb 4, 2026	148.40	148.40	145.74	147.07	147.07	0.91%	5,271
Feb 3, 2026	147.00	157.49	143.58	145.74	145.74	2.27%	91,367
Feb 2, 2026	140.40	147.19	140.40	142.51	142.51	-1.27%	13,169
Feb 1, 2026	147.80	154.90	143.05	144.34	144.34	-0.57%	34,022
Jan 30, 2026	140.30	157.71	140.30	145.17	145.17	10.45%	169,288
Jan 29, 2026	132.51	135.01	128.00	131.43	131.43	-0.54%	10,162
Jan 28, 2026	132.01	134.00	127.10	132.14	132.14	2.94%	2,537
Jan 27, 2026	128.00	136.00	126.35	128.36	128.36	-1.33%	6,358
Jan 23, 2026	136.85	138.49	127.60	130.09	130.09	-3.17%	2,108
Jan 22, 2026	136.01	137.10	133.40	134.35	134.35	1.47%	949
Jan 21, 2026	136.55	139.99	127.75	132.40	132.40	-3.77%	10,108
Jan 20, 2026	145.90	145.90	136.00	137.58	137.58	-4.90%	16,757
Jan 19, 2026	146.35	148.00	142.50	144.67	144.67	-1.15%	1,243
Jan 16, 2026	148.91	150.69	145.22	146.35	146.35	-0.29%	858
Jan 14, 2026	145.10	149.77	144.25	146.78	146.78	0.66%	947
Jan 13, 2026	146.02	152.87	145.27	145.82	145.82	-0.78%	1,782
Jan 12, 2026	149.39	149.39	140.85	146.96	146.96	0.67%	2,136
Jan 9, 2026	147.71	150.55	145.66	145.98	145.98	-1.60%	3,441
Jan 8, 2026	150.02	152.96	147.37	148.36	148.36	-1.11%	2,298
Jan 7, 2026	151.99	153.70	150.00	150.02	150.02	-1.71%	1,488
Jan 6, 2026	152.41	153.50	150.30	152.63	152.63	1.00%	578
Jan 5, 2026	148.55	155.16	148.55	151.12	151.12	-1.85%	4,949
Jan 2, 2026	153.50	156.80	151.00	153.97	153.97	1.34%	8,905
Jan 1, 2026	146.80	156.90	143.60	151.94	151.94	5.05%	10,213
Dec 31, 2025	141.56	148.32	141.56	144.64	144.64	-	712
Dec 30, 2025	145.61	148.49	143.52	144.64	144.64	-0.89%	2,409
Dec 29, 2025	151.99	151.99	145.50	145.94	145.94	-0.11%	4,584
Dec 26, 2025	151.80	151.80	145.01	146.10	146.10	-1.37%	5,108
Dec 24, 2025	152.51	152.51	147.50	148.13	148.13	-1.63%	2,662
Dec 23, 2025	152.40	152.40	147.01	150.59	150.59	1.48%	1,572
Dec 22, 2025	151.97	151.97	148.00	148.40	148.40	-0.28%	3,720
Dec 19, 2025	149.30	151.00	147.00	148.82	148.82	2.48%	2,004
Dec 18, 2025	147.48	149.90	144.12	145.22	145.22	-1.53%	4,068
Dec 17, 2025	150.00	152.00	146.00	147.47	147.47	-1.86%	2,713
Dec 16, 2025	148.00	153.95	147.02	150.26	150.26	0.27%	2,199
Dec 15, 2025	151.19	152.50	148.00	149.86	149.86	1.60%	3,853
Dec 12, 2025	148.01	150.90	147.00	147.50	147.50	-0.11%	3,015
Dec 11, 2025	151.50	151.50	146.01	147.66	147.66	0.81%	5,160
Dec 10, 2025	147.79	152.75	146.00	146.47	146.47	-0.63%	2,969
Dec 9, 2025	139.65	153.40	138.05	147.40	147.40	4.98%	31,270