IVP Limited (NSE:IVP)
India · Delayed Price · Currency is INR 224.50
-1.41 (-0.62%)
Oct 1, 2026, 3:27 PM IST
IVP Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |