Skip to main content
logo
IVP Limited (NSE:IVP)
India flag India · Delayed Price · Currency is INR
123.00
+11.13 (9.95%)
Apr 1, 2026, 3:29 PM IST

IVP Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026121.00123.00116.46122.56122.569.56%3,731
Mar 30, 2026122.10123.51110.00111.87111.87-8.31%4,807
Mar 27, 2026128.40129.99121.20122.01122.01-5.12%11,852
Mar 25, 2026135.40135.40127.21128.59128.59-2.73%8,629
Mar 24, 2026130.00133.00125.05132.20132.204.74%7,893
Mar 23, 2026129.03130.90121.01126.22126.22-3.41%8,667
Mar 20, 2026132.00134.00129.60130.67130.67-1.07%17,099
Mar 19, 2026134.50134.50130.33132.08132.08-0.98%10,757
Mar 18, 2026126.99135.00126.99133.39133.393.90%13,453
Mar 17, 2026131.91131.91126.29128.38128.382.61%8,223
Mar 16, 2026130.00133.00124.01125.12125.12-1.10%4,815
Mar 13, 2026131.91133.01126.01126.51126.51-4.60%2,152
Mar 12, 2026127.99137.48123.50132.61132.614.11%16,161
Mar 11, 2026127.11129.87125.65127.37127.371.15%3,172
Mar 10, 2026128.00129.99124.02125.92125.92-0.24%7,366
Mar 9, 2026126.55129.70122.00126.22126.22-0.26%1,591
Mar 6, 2026125.11129.75125.08126.55126.550.09%7,554
Mar 5, 2026129.89129.89126.10126.44126.44-0.50%2,763
Mar 4, 2026130.00135.37122.90127.08127.08-2.60%11,199
Mar 2, 2026132.95138.00128.00130.47130.47-4.67%5,891
Feb 27, 2026137.80139.67135.05136.86136.860.11%2,899
Feb 26, 2026141.49141.49136.52136.71136.71-1.47%1,341
Feb 25, 2026137.24140.30136.03138.75138.750.60%3,791
Feb 24, 2026137.05140.00136.00137.92137.92-1.52%2,459
Feb 23, 2026140.93142.48138.68140.05140.051.13%4,902
Feb 20, 2026135.55142.97135.55138.49138.490.31%3,031
Feb 19, 2026141.42141.42136.52138.06138.06-1.96%8,121
Feb 18, 2026139.54141.98139.51140.82140.820.38%3,552
Feb 17, 2026139.00141.78139.00140.29140.290.44%3,549
Feb 16, 2026142.02142.31139.50139.68139.68-1.65%5,949
Feb 13, 2026140.00142.28139.10142.02142.02-0.01%7,716
Feb 12, 2026145.00145.00140.00142.04142.04-1.54%5,783
Feb 11, 2026145.01146.79138.05144.26144.26-0.26%2,951
Feb 10, 2026147.00147.69143.41144.63144.63-0.65%8,310
Feb 9, 2026141.00145.76141.00145.57145.572.80%8,577
Feb 6, 2026145.26145.26140.00141.60141.60-2.52%5,022
Feb 5, 2026147.70148.34144.11145.26145.26-1.23%6,475
Feb 4, 2026148.40148.40145.74147.07147.070.91%5,271
Feb 3, 2026147.00157.49143.58145.74145.742.27%91,367
Feb 2, 2026140.40147.19140.40142.51142.51-1.27%13,169
Feb 1, 2026147.80154.90143.05144.34144.34-0.57%34,022
Jan 30, 2026140.30157.71140.30145.17145.1710.45%169,288
Jan 29, 2026132.51135.01128.00131.43131.43-0.54%10,162
Jan 28, 2026132.01134.00127.10132.14132.142.94%2,537
Jan 27, 2026128.00136.00126.35128.36128.36-1.33%6,358
Jan 23, 2026136.85138.49127.60130.09130.09-3.17%2,108
Jan 22, 2026136.01137.10133.40134.35134.351.47%949
Jan 21, 2026136.55139.99127.75132.40132.40-3.77%10,108
Jan 20, 2026145.90145.90136.00137.58137.58-4.90%16,757
Jan 19, 2026146.35148.00142.50144.67144.67-1.15%1,243