Skip to main content
logo
IVP Limited (NSE:IVP)
India flag India · Delayed Price · Currency is INR
160.24
-0.96 (-0.60%)
May 13, 2026, 3:29 PM IST

IVP Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026161.20169.00157.00160.24160.24-0.60%17,561
May 12, 2026161.75172.00158.01161.20161.20-0.35%32,716
May 11, 2026150.26166.90150.26161.76161.762.65%55,734
May 8, 2026154.11160.00153.48157.58157.582.25%23,803
May 7, 2026146.19161.50142.15154.11154.116.16%66,610
May 6, 2026140.55146.19140.55145.17145.171.52%4,372
May 5, 2026147.95147.95140.98142.99142.99-2.67%2,805
May 4, 2026139.66147.94139.66146.92146.924.67%19,156
Apr 30, 2026143.59143.90140.30140.36140.36-0.37%1,559
Apr 29, 2026145.37146.69139.50140.88140.88-3.09%13,937
Apr 28, 2026142.00146.00142.00145.37145.371.27%1,078
Apr 27, 2026142.86146.89142.86143.55143.550.48%2,145
Apr 24, 2026146.01147.03141.10142.86142.86-2.34%5,044
Apr 23, 2026143.99151.00141.25146.29146.291.36%10,072
Apr 22, 2026145.92145.92142.25144.33144.331.46%5,644
Apr 21, 2026142.00143.00140.55142.26142.26-0.53%3,204
Apr 20, 2026144.99145.00141.64143.02143.020.63%1,485
Apr 17, 2026142.00143.82140.99142.13142.130.01%2,967
Apr 16, 2026145.10145.79139.02142.12142.12-1.57%6,062
Apr 15, 2026148.24148.24140.20144.39144.395.61%9,336
Apr 13, 2026138.01138.70134.35136.72136.72-2.30%6,363
Apr 10, 2026133.95142.00133.95139.94139.944.47%8,283
Apr 9, 2026136.00139.00132.13133.95133.95-0.75%2,698
Apr 8, 2026129.00135.00128.67134.96134.966.54%8,793
Apr 7, 2026124.41126.97123.70126.67126.672.33%1,604
Apr 6, 2026127.19127.19122.00123.79123.79-1.00%1,535
Apr 2, 2026122.99128.00119.00125.04125.042.02%5,143
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