IVP Limited (NSE:IVP)
India · Delayed Price · Currency is INR 202.00
+2.56 (1.28%)
Oct 22, 2026, 3:29 PM IST
IVP Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 199.44 | 207.99 | 192.02 | 202.00 | 202.00 | 1.28% | 27,567 |
| Oct 21, 2026 | 211.07 | 214.90 | 195.10 | 199.44 | 199.44 | -5.27% | 41,271 |
| Oct 19, 2026 | 220.00 | 226.19 | 210.00 | 210.54 | 210.54 | -3.80% | 23,293 |
| Oct 16, 2026 | 227.00 | 233.70 | 216.03 | 218.85 | 218.85 | -3.24% | 24,241 |
| Oct 15, 2026 | 239.12 | 240.78 | 225.00 | 226.18 | 226.18 | -3.94% | 42,726 |
| Oct 14, 2026 | 239.80 | 242.39 | 229.00 | 235.46 | 235.46 | -1.16% | 18,873 |
| Oct 13, 2026 | 245.00 | 245.90 | 235.00 | 238.23 | 238.23 | -2.78% | 35,993 |
| Oct 12, 2026 | 234.80 | 247.95 | 228.35 | 245.03 | 245.03 | 11.22% | 210,024 |
| Oct 9, 2026 | 222.99 | 223.95 | 213.02 | 220.31 | 220.31 | -0.01% | 17,018 |
| Oct 8, 2026 | 228.90 | 228.90 | 218.81 | 220.34 | 220.34 | -3.04% | 23,800 |
| Oct 7, 2026 | 228.92 | 232.50 | 220.30 | 227.25 | 227.25 | -0.73% | 8,442 |
| Oct 6, 2026 | 220.26 | 230.12 | 220.26 | 228.92 | 228.92 | 4.45% | 20,377 |
| Oct 5, 2026 | 225.05 | 231.99 | 216.32 | 219.17 | 219.17 | -2.51% | 22,928 |
| Oct 1, 2026 | 220.20 | 228.00 | 215.50 | 224.81 | 224.81 | -0.49% | 10,427 |
| Sep 30, 2026 | 228.55 | 228.90 | 222.10 | 225.91 | 225.91 | -0.08% | 9,312 |
| Sep 29, 2026 | 228.15 | 228.15 | 222.93 | 226.08 | 226.08 | -1.34% | 6,529 |
| Sep 28, 2026 | 229.80 | 232.00 | 227.50 | 229.16 | 229.16 | 0.24% | 7,850 |
| Sep 25, 2026 | 222.00 | 229.90 | 221.00 | 228.62 | 228.62 | 0.02% | 10,999 |
| Sep 24, 2026 | 227.96 | 230.00 | 222.00 | 228.57 | 228.57 | 0.27% | 12,881 |
| Sep 23, 2026 | 228.60 | 231.90 | 224.81 | 227.96 | 227.96 | -1.23% | 12,669 |
| Sep 22, 2026 | 224.90 | 232.00 | 221.30 | 230.81 | 230.81 | 3.20% | 21,798 |
| Sep 21, 2026 | 216.90 | 224.15 | 215.50 | 223.66 | 223.66 | 4.01% | 30,263 |
| Sep 18, 2026 | 210.71 | 219.50 | 210.71 | 215.04 | 215.04 | 0.15% | 9,157 |
| Sep 17, 2026 | 212.42 | 217.40 | 211.01 | 214.71 | 214.71 | 2.04% | 18,661 |
| Sep 16, 2026 | 212.04 | 215.00 | 200.00 | 210.42 | 210.42 | 0.30% | 7,256 |
| Sep 15, 2026 | 215.00 | 216.90 | 207.50 | 209.79 | 209.79 | -2.18% | 6,599 |
| Sep 11, 2026 | 216.00 | 216.00 | 208.06 | 214.47 | 214.47 | -2.07% | 15,176 |
| Sep 10, 2026 | 218.99 | 219.80 | 209.35 | 219.01 | 219.01 | -0.57% | 22,146 |
| Sep 9, 2026 | 219.95 | 222.00 | 210.31 | 220.26 | 220.26 | 1.52% | 18,588 |
| Sep 8, 2026 | 212.90 | 218.50 | 212.00 | 216.96 | 216.96 | 2.12% | 17,927 |
| Sep 7, 2026 | 203.34 | 213.50 | 203.00 | 212.46 | 212.46 | 4.49% | 34,624 |
| 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 |