IVP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	156.55	166.00	139.00	140.41	140.41	-12.30%	59,366
Dec 5, 2025	161.90	162.01	156.60	160.10	160.10	-0.62%	4,148
Dec 4, 2025	160.25	163.40	160.25	161.10	161.10	0.53%	1,829
Dec 3, 2025	162.40	164.90	160.00	160.25	160.25	-0.47%	1,800
Dec 2, 2025	164.00	165.00	160.00	161.00	161.00	-1.23%	5,633
Dec 1, 2025	166.01	166.01	161.55	163.01	163.01	-0.83%	4,226
Nov 28, 2025	164.00	168.47	162.20	164.37	164.37	0.35%	1,476
Nov 27, 2025	164.21	166.00	162.30	163.79	163.79	-0.62%	1,560
Nov 26, 2025	165.00	168.47	162.09	164.81	164.81	0.26%	2,097
Nov 25, 2025	161.52	166.89	161.52	164.39	164.39	0.86%	1,709
Nov 24, 2025	161.29	169.00	161.29	162.99	162.99	0.55%	5,214
Nov 21, 2025	164.93	165.00	161.10	162.10	162.10	-1.16%	4,567
Nov 20, 2025	164.48	167.49	163.50	164.01	164.01	-0.29%	2,214
Nov 19, 2025	167.48	168.00	163.25	164.48	164.48	-1.30%	5,523
Nov 18, 2025	166.10	169.80	164.25	166.65	166.65	-0.07%	5,557
Nov 17, 2025	172.99	172.99	166.02	166.76	166.76	-2.13%	8,555
Nov 14, 2025	172.00	173.69	169.01	170.39	170.39	-0.05%	3,364
Nov 13, 2025	176.99	176.99	168.36	170.47	170.47	-1.31%	5,504