IVP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	127.11	129.87	125.65	127.37	127.37	1.15%	3,172
Mar 10, 2026	128.00	129.99	124.02	125.92	125.92	-0.24%	7,366
Mar 9, 2026	126.55	129.70	122.00	126.22	126.22	-0.26%	1,591
Mar 6, 2026	125.11	129.75	125.08	126.55	126.55	0.09%	7,554
Mar 5, 2026	129.89	129.89	126.10	126.44	126.44	-0.50%	2,763
Mar 4, 2026	130.00	135.37	122.90	127.08	127.08	-2.60%	11,199
Mar 2, 2026	132.95	138.00	128.00	130.47	130.47	-4.67%	5,891
Feb 27, 2026	137.80	139.67	135.05	136.86	136.86	0.11%	2,899
Feb 26, 2026	141.49	141.49	136.52	136.71	136.71	-1.47%	1,341
Feb 25, 2026	137.24	140.30	136.03	138.75	138.75	0.60%	3,791
Feb 24, 2026	137.05	140.00	136.00	137.92	137.92	-1.52%	2,459
Feb 23, 2026	140.93	142.48	138.68	140.05	140.05	1.13%	4,902
Feb 20, 2026	135.55	142.97	135.55	138.49	138.49	0.31%	3,031
Feb 19, 2026	141.42	141.42	136.52	138.06	138.06	-1.96%	8,121
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