IVP Limited (NSE:IVP)
India · Delayed Price · Currency is INR 178.64
-1.85 (-1.02%)
Aug 13, 2026, 3:28 PM IST
IVP Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 158.56 | 166.99 | 155.14 | 159.61 | 158.03 | 1.67% | 71,208 |
| Jun 24, 2026 | 156.73 | 158.79 | 153.06 | 156.99 | 155.43 | 0.22% | 10,995 |
| Jun 23, 2026 | 161.00 | 161.00 | 155.50 | 156.65 | 155.10 | -0.49% | 6,472 |
| Jun 22, 2026 | 158.00 | 162.25 | 156.51 | 157.42 | 155.86 | -0.10% | 10,185 |
| Jun 19, 2026 | 159.50 | 159.50 | 156.30 | 157.57 | 156.01 | -1.10% | 6,866 |
| Jun 18, 2026 | 161.99 | 161.99 | 158.83 | 159.33 | 157.75 | 0.84% | 4,642 |
| Jun 17, 2026 | 158.40 | 163.27 | 157.30 | 158.01 | 156.44 | -0.26% | 9,975 |
| Jun 16, 2026 | 162.74 | 162.74 | 158.00 | 158.42 | 156.85 | -1.05% | 6,479 |
| Jun 15, 2026 | 160.79 | 164.03 | 159.50 | 160.10 | 158.51 | 0.45% | 12,684 |
| Jun 12, 2026 | 158.10 | 163.46 | 158.00 | 159.39 | 157.81 | -1.58% | 17,423 |
| Jun 11, 2026 | 166.57 | 167.02 | 161.10 | 161.95 | 160.34 | -2.64% | 5,734 |
| Jun 10, 2026 | 170.70 | 171.13 | 165.04 | 166.34 | 164.69 | -2.55% | 11,856 |
| Jun 9, 2026 | 169.00 | 173.00 | 165.00 | 170.70 | 169.01 | 2.23% | 5,549 |
| Jun 8, 2026 | 165.00 | 169.98 | 165.00 | 166.98 | 165.32 | -0.39% | 7,731 |
| Jun 5, 2026 | 172.00 | 174.91 | 167.05 | 167.63 | 165.97 | -3.36% | 24,588 |
| Jun 4, 2026 | 173.04 | 176.00 | 172.02 | 173.46 | 171.74 | 0.13% | 5,704 |