IVP Limited (NSE:IVP)
India · Delayed Price · Currency is INR 203.34
-2.91 (-1.41%)
Sep 4, 2026, 3:29 PM IST
IVP Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 202.00 | 209.97 | 202.00 | 203.34 | 203.34 | -1.41% | 10,358 |
| Sep 3, 2026 | 210.90 | 214.00 | 204.00 | 206.25 | 206.25 | -1.69% | 18,881 |
| Sep 2, 2026 | 206.80 | 211.00 | 206.00 | 209.80 | 209.80 | 1.92% | 22,584 |
| Sep 1, 2026 | 207.00 | 208.95 | 200.00 | 205.84 | 205.84 | 2.44% | 30,954 |
| Aug 31, 2026 | 191.25 | 200.93 | 191.25 | 200.93 | 200.93 | 5.00% | 55,043 |
| Aug 28, 2026 | 192.10 | 193.00 | 189.80 | 191.37 | 191.37 | -0.21% | 7,289 |
| Aug 27, 2026 | 187.55 | 193.85 | 187.00 | 191.77 | 191.77 | 2.87% | 22,262 |
| Aug 26, 2026 | 178.00 | 187.85 | 178.00 | 186.42 | 186.42 | 2.61% | 12,417 |
| Aug 25, 2026 | 180.00 | 183.45 | 179.09 | 181.67 | 181.67 | 0.10% | 6,370 |
| Aug 24, 2026 | 185.46 | 185.46 | 181.05 | 181.48 | 181.48 | -2.15% | 7,964 |
| Aug 21, 2026 | 180.00 | 188.00 | 180.00 | 185.46 | 185.46 | 1.00% | 16,707 |
| Aug 20, 2026 | 184.10 | 185.00 | 181.20 | 183.62 | 183.62 | 0.51% | 14,885 |
| Aug 19, 2026 | 174.05 | 184.63 | 174.05 | 182.68 | 182.68 | 3.89% | 34,532 |
| Aug 18, 2026 | 174.00 | 177.70 | 174.00 | 175.84 | 175.84 | -1.20% | 4,686 |
| Aug 17, 2026 | 175.00 | 179.30 | 174.00 | 177.98 | 177.98 | 1.80% | 7,650 |
| Aug 14, 2026 | 178.00 | 178.00 | 174.01 | 174.84 | 174.84 | -2.13% | 21,354 |
| Aug 13, 2026 | 182.00 | 182.00 | 177.00 | 178.64 | 178.64 | -1.02% | 18,803 |
| Aug 12, 2026 | 180.05 | 185.00 | 178.70 | 180.49 | 180.49 | 0.67% | 20,017 |
| Aug 11, 2026 | 176.85 | 184.00 | 172.00 | 179.29 | 179.29 | 1.21% | 54,419 |
| Aug 10, 2026 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | 5.00% | 36,109 |
| Aug 7, 2026 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | 5.00% | 9,561 |
| Aug 6, 2026 | 161.00 | 166.00 | 157.90 | 160.68 | 160.68 | 1.27% | 19,616 |
| Aug 5, 2026 | 158.00 | 162.00 | 156.20 | 158.66 | 158.66 | 0.94% | 5,990 |
| Aug 4, 2026 | 164.80 | 164.80 | 155.25 | 157.18 | 157.18 | -0.66% | 12,114 |
| Aug 3, 2026 | 153.50 | 158.90 | 153.35 | 158.23 | 158.23 | 4.10% | 6,857 |
| Jul 31, 2026 | 149.55 | 156.00 | 149.55 | 152.00 | 152.00 | 1.34% | 3,504 |
| Jul 30, 2026 | 151.40 | 155.39 | 149.00 | 149.99 | 149.99 | 0.13% | 6,474 |
| Jul 29, 2026 | 154.50 | 158.50 | 149.85 | 151.29 | 149.79 | -0.80% | 9,208 |
| Jul 28, 2026 | 154.28 | 158.00 | 151.50 | 152.51 | 151.00 | -1.15% | 2,617 |
| Jul 27, 2026 | 153.80 | 157.90 | 153.80 | 154.28 | 152.75 | 2.16% | 2,136 |
| Jul 24, 2026 | 154.05 | 155.00 | 148.00 | 151.02 | 149.52 | -2.27% | 10,179 |
| Jul 23, 2026 | 155.40 | 158.00 | 153.85 | 154.52 | 152.99 | -1.47% | 5,699 |
| Jul 22, 2026 | 158.90 | 160.60 | 155.10 | 156.82 | 155.27 | -0.24% | 5,027 |
| Jul 21, 2026 | 158.80 | 160.90 | 155.30 | 157.19 | 155.63 | -0.15% | 2,611 |
| Jul 20, 2026 | 158.61 | 159.80 | 155.20 | 157.42 | 155.86 | -0.75% | 1,455 |
| Jul 17, 2026 | 160.00 | 163.00 | 157.10 | 158.61 | 157.04 | -0.91% | 5,061 |
| Jul 16, 2026 | 162.00 | 164.80 | 155.10 | 160.07 | 158.48 | -1.01% | 8,661 |
| Jul 15, 2026 | 164.80 | 164.80 | 158.12 | 161.70 | 160.10 | -0.68% | 3,455 |
| Jul 14, 2026 | 164.75 | 166.00 | 161.11 | 162.81 | 161.20 | 0.16% | 3,749 |
| Jul 13, 2026 | 165.00 | 165.01 | 161.10 | 162.55 | 160.94 | -1.50% | 3,444 |
| Jul 10, 2026 | 164.90 | 167.00 | 161.55 | 165.02 | 163.38 | 1.13% | 22,196 |
| Jul 9, 2026 | 165.00 | 167.40 | 161.00 | 163.17 | 161.55 | 0.31% | 14,962 |
| Jul 8, 2026 | 177.70 | 179.87 | 160.62 | 162.66 | 161.05 | -9.17% | 115,821 |
| Jul 7, 2026 | 187.00 | 187.00 | 177.50 | 179.08 | 177.30 | -5.59% | 93,641 |
| Jul 6, 2026 | 164.49 | 194.00 | 160.05 | 189.68 | 187.80 | 17.33% | 581,182 |
| Jul 3, 2026 | 164.00 | 165.15 | 161.05 | 161.67 | 160.07 | -0.83% | 6,705 |
| Jul 2, 2026 | 160.00 | 163.98 | 160.00 | 163.03 | 161.41 | 2.51% | 14,362 |
| Jul 1, 2026 | 162.72 | 162.73 | 158.85 | 159.04 | 157.46 | 0.26% | 4,422 |
| Jun 30, 2026 | 158.65 | 161.00 | 157.21 | 158.63 | 157.06 | -1.81% | 28,789 |
| Jun 29, 2026 | 160.30 | 164.90 | 159.32 | 161.55 | 159.95 | 1.22% | 17,507 |