IVP Limited (NSE:IVP)
India · Delayed Price · Currency is INR 159.88
+1.83 (1.16%)
Sep 29, 2025, 2:24 PM IST
IVP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 163.17 | 167.93 | 155.30 | 158.05 | 158.05 | -3.06% | 31,738 |
| Sep 25, 2025 | 166.99 | 166.99 | 163.00 | 163.04 | 163.04 | -0.29% | 4,090 |
| Sep 24, 2025 | 164.29 | 167.25 | 162.00 | 163.51 | 163.51 | -0.08% | 3,081 |
| Sep 23, 2025 | 167.71 | 170.05 | 161.85 | 163.64 | 163.64 | -3.66% | 11,058 |
| Sep 22, 2025 | 167.24 | 174.78 | 167.24 | 169.85 | 169.85 | 1.58% | 13,736 |
| Sep 19, 2025 | 167.87 | 169.80 | 165.50 | 167.21 | 167.21 | -0.41% | 3,025 |
| Sep 18, 2025 | 171.98 | 171.98 | 166.50 | 167.89 | 167.89 | 0.53% | 1,515 |
| Sep 17, 2025 | 170.00 | 171.99 | 165.00 | 167.00 | 167.00 | 0.69% | 2,680 |
| Sep 16, 2025 | 169.99 | 169.99 | 163.67 | 165.86 | 165.86 | 1.46% | 7,774 |
| Sep 15, 2025 | 165.10 | 170.99 | 162.37 | 163.47 | 163.47 | -1.48% | 11,985 |
| Sep 12, 2025 | 172.66 | 172.66 | 164.00 | 165.92 | 165.92 | -2.20% | 7,883 |
| Sep 11, 2025 | 170.53 | 171.92 | 168.77 | 169.65 | 169.65 | 0.30% | 3,555 |
| Sep 10, 2025 | 171.70 | 171.70 | 168.00 | 169.15 | 169.15 | 0.39% | 4,416 |
| Sep 9, 2025 | 168.49 | 171.95 | 167.24 | 168.49 | 168.49 | -0.07% | 2,519 |
| Sep 8, 2025 | 171.97 | 171.97 | 167.00 | 168.60 | 168.60 | -0.57% | 3,012 |
| Sep 5, 2025 | 172.29 | 173.64 | 167.16 | 169.56 | 169.56 | -1.89% | 5,606 |
| Sep 4, 2025 | 168.73 | 176.25 | 167.44 | 172.82 | 172.82 | 3.45% | 34,831 |
| Sep 3, 2025 | 163.50 | 169.48 | 163.50 | 167.05 | 167.05 | 2.26% | 3,430 |
| Sep 2, 2025 | 169.18 | 169.95 | 162.95 | 163.36 | 163.36 | -1.41% | 4,625 |
| Sep 1, 2025 | 166.00 | 172.47 | 165.00 | 165.69 | 165.69 | 0.18% | 2,935 |
| Aug 29, 2025 | 168.02 | 168.02 | 163.02 | 165.40 | 165.40 | 0.46% | 2,230 |
| Aug 28, 2025 | 170.06 | 171.98 | 164.00 | 164.64 | 164.64 | -1.84% | 7,437 |
| Aug 26, 2025 | 173.87 | 173.87 | 167.00 | 167.73 | 167.73 | -1.06% | 18,513 |
| Aug 25, 2025 | 170.33 | 174.50 | 167.05 | 169.52 | 169.52 | -0.22% | 3,452 |
| Aug 22, 2025 | 173.91 | 174.94 | 169.00 | 169.89 | 169.89 | -1.98% | 2,925 |
| 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 |