IVP Limited (NSE:IVP)
India · Delayed Price · Currency is INR 169.01
-4.31 (-2.49%)
Aug 22, 2025, 3:30 PM IST
IVP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 173.91 | 174.94 | 169.00 | 169.89 | 169.89 | -1.98% | 2,942 |
| Aug 21, 2025 | 175.83 | 175.95 | 171.58 | 173.32 | 173.32 | 1.03% | 2,936 |
| Aug 20, 2025 | 173.02 | 174.51 | 171.00 | 171.56 | 171.56 | -1.42% | 4,064 |
| Aug 19, 2025 | 172.73 | 174.95 | 172.00 | 174.04 | 174.04 | 0.67% | 4,150 |
| Aug 18, 2025 | 177.00 | 177.00 | 170.59 | 172.89 | 172.89 | 1.04% | 1,475 |
| Aug 14, 2025 | 171.26 | 177.58 | 168.75 | 171.11 | 171.11 | 0.15% | 7,405 |
| Aug 13, 2025 | 174.81 | 175.04 | 170.00 | 170.85 | 170.85 | -2.01% | 3,690 |
| Aug 12, 2025 | 174.17 | 176.68 | 168.00 | 174.35 | 174.35 | 2.82% | 10,155 |
| Aug 11, 2025 | 173.01 | 173.56 | 167.11 | 169.56 | 169.56 | -1.13% | 6,154 |
| Aug 8, 2025 | 176.70 | 176.70 | 169.00 | 171.50 | 171.50 | -0.77% | 2,911 |
| Aug 7, 2025 | 177.60 | 177.60 | 172.10 | 172.83 | 172.83 | -0.86% | 3,297 |
| Aug 6, 2025 | 176.11 | 181.81 | 172.18 | 174.33 | 174.33 | -1.99% | 10,037 |
| Aug 5, 2025 | 177.07 | 179.88 | 173.99 | 177.87 | 177.87 | 2.59% | 5,855 |
| Aug 4, 2025 | 172.00 | 178.89 | 172.00 | 173.38 | 173.38 | -0.35% | 5,941 |
| Aug 1, 2025 | 177.11 | 180.99 | 171.02 | 173.99 | 173.99 | -4.61% | 25,890 |
| Jul 31, 2025 | 191.00 | 192.95 | 179.00 | 182.39 | 182.39 | -4.87% | 19,298 |
| Jul 30, 2025 | 193.99 | 193.99 | 189.00 | 191.72 | 191.72 | 0.16% | 3,720 |
| Jul 29, 2025 | 192.00 | 194.18 | 188.11 | 191.42 | 191.42 | 0.30% | 6,470 |
| Jul 28, 2025 | 192.00 | 196.00 | 188.15 | 190.84 | 190.84 | -0.02% | 14,289 |
| Jul 25, 2025 | 202.00 | 202.40 | 188.00 | 190.87 | 190.87 | -3.26% | 30,619 |
| Jul 24, 2025 | 187.02 | 202.00 | 187.02 | 197.31 | 197.31 | 3.88% | 39,337 |
| Jul 23, 2025 | 189.70 | 191.85 | 185.00 | 189.94 | 188.94 | 2.15% | 12,322 |
| Jul 22, 2025 | 190.00 | 194.98 | 185.05 | 185.95 | 184.97 | -1.05% | 8,192 |
| Jul 21, 2025 | 190.00 | 191.00 | 186.33 | 187.93 | 186.94 | -0.46% | 1,951 |
| Jul 18, 2025 | 189.67 | 190.30 | 187.00 | 188.80 | 187.81 | 1.05% | 4,094 |
| Jul 17, 2025 | 187.40 | 191.99 | 186.00 | 186.83 | 185.85 | 0.62% | 6,746 |
| Jul 16, 2025 | 189.40 | 191.00 | 183.85 | 185.68 | 184.70 | -1.50% | 9,570 |
| Jul 15, 2025 | 186.00 | 194.00 | 185.81 | 188.50 | 187.51 | 2.40% | 11,147 |
| Jul 14, 2025 | 187.50 | 188.01 | 182.00 | 184.09 | 183.12 | -0.35% | 10,709 |
| Jul 11, 2025 | 189.99 | 190.00 | 183.50 | 184.73 | 183.76 | -1.90% | 5,280 |
| Jul 10, 2025 | 190.70 | 193.85 | 187.59 | 188.30 | 187.31 | 0.19% | 35,616 |
| Jul 9, 2025 | 192.66 | 195.00 | 187.00 | 187.94 | 186.95 | -1.36% | 9,699 |
| Jul 8, 2025 | 194.77 | 198.95 | 190.10 | 190.54 | 189.54 | -1.78% | 13,644 |
| Jul 7, 2025 | 195.50 | 199.29 | 192.40 | 194.00 | 192.98 | -1.89% | 4,199 |
| Jul 4, 2025 | 198.99 | 203.10 | 197.05 | 197.73 | 196.69 | -0.87% | 8,008 |
| Jul 3, 2025 | 201.00 | 203.50 | 196.99 | 199.47 | 198.42 | 0.75% | 8,980 |
| Jul 2, 2025 | 194.51 | 199.78 | 194.51 | 197.99 | 196.95 | 0.60% | 7,923 |
| Jul 1, 2025 | 194.00 | 206.99 | 194.00 | 196.80 | 195.76 | 2.51% | 63,258 |
| Jun 30, 2025 | 190.00 | 200.05 | 187.27 | 191.98 | 190.97 | 0.84% | 29,316 |
| Jun 27, 2025 | 185.66 | 202.50 | 182.19 | 190.39 | 189.39 | 4.50% | 98,863 |
| Jun 26, 2025 | 180.56 | 184.77 | 179.20 | 182.20 | 181.24 | 2.64% | 14,882 |
| Jun 25, 2025 | 181.65 | 183.18 | 176.66 | 177.52 | 176.59 | 0.29% | 10,508 |
| Jun 24, 2025 | 181.00 | 185.95 | 175.65 | 177.01 | 176.08 | 0.02% | 13,450 |
| Jun 23, 2025 | 172.60 | 179.00 | 172.60 | 176.98 | 176.05 | 0.28% | 6,833 |
| Jun 20, 2025 | 172.77 | 182.00 | 172.69 | 176.49 | 175.56 | 1.82% | 12,377 |
| Jun 19, 2025 | 183.75 | 187.20 | 169.96 | 173.33 | 172.42 | -4.68% | 17,742 |
| Jun 18, 2025 | 183.34 | 187.39 | 181.20 | 181.84 | 180.88 | -1.60% | 4,978 |
| Jun 17, 2025 | 183.75 | 188.65 | 182.78 | 184.80 | 183.83 | -1.14% | 4,394 |
| Jun 16, 2025 | 183.91 | 189.28 | 181.08 | 186.93 | 185.95 | 1.00% | 8,872 |
| Jun 13, 2025 | 188.50 | 188.50 | 182.71 | 185.08 | 184.11 | -1.98% | 5,805 |