IVP Limited (NSE:IVP)
India · Delayed Price · Currency is INR 173.99
-8.40 (-4.61%)
Aug 1, 2025, 3:29 PM IST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 191.00 | 194.97 | 186.69 | 188.82 | 187.83 | -0.15% | 13,516 |
| Jun 11, 2025 | 187.88 | 195.24 | 185.00 | 189.10 | 188.10 | 1.08% | 26,939 |
| Jun 10, 2025 | 188.96 | 192.30 | 185.05 | 187.08 | 186.10 | -0.49% | 25,483 |
| Jun 9, 2025 | 191.07 | 191.90 | 187.00 | 188.00 | 187.01 | -0.08% | 17,577 |
| Jun 6, 2025 | 190.00 | 194.97 | 185.00 | 188.15 | 187.16 | -1.11% | 19,334 |
| Jun 5, 2025 | 181.20 | 192.09 | 179.60 | 190.27 | 189.27 | 6.93% | 50,815 |
| Jun 4, 2025 | 178.60 | 185.00 | 173.79 | 177.94 | 177.00 | 1.40% | 26,504 |
| Jun 3, 2025 | 180.69 | 180.75 | 175.00 | 175.49 | 174.57 | -0.97% | 4,337 |
| Jun 2, 2025 | 179.00 | 183.00 | 175.63 | 177.20 | 176.27 | -1.03% | 8,159 |
| May 30, 2025 | 184.73 | 184.73 | 178.00 | 179.04 | 178.10 | -1.60% | 5,094 |
| May 29, 2025 | 185.31 | 185.31 | 180.64 | 181.96 | 181.00 | -1.02% | 5,472 |
| May 28, 2025 | 188.80 | 192.80 | 181.00 | 183.84 | 182.87 | -1.73% | 28,395 |
| May 27, 2025 | 178.93 | 195.90 | 171.25 | 187.07 | 186.09 | 8.62% | 91,972 |
| May 26, 2025 | 179.90 | 182.94 | 171.65 | 172.22 | 171.31 | -3.26% | 25,913 |