Skip to main content
logo
IVP Limited (NSE:IVP)
India flag India · Delayed Price · Currency is INR
163.48
+0.93 (0.57%)
Jul 14, 2026, 3:28 PM IST

IVP Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026164.75166.00161.11162.81162.810.16%3,749
Jul 13, 2026165.00165.01161.10162.55162.55-1.50%3,444
Jul 10, 2026164.90167.00161.55165.02165.021.13%22,196
Jul 9, 2026165.00167.40161.00163.17163.170.31%14,962
Jul 8, 2026177.70179.87160.62162.66162.66-9.17%115,821
Jul 7, 2026187.00187.00177.50179.08179.08-5.59%93,641
Jul 6, 2026164.49194.00160.05189.68189.6817.33%581,182
Jul 3, 2026164.00165.15161.05161.67161.67-0.83%6,705
Jul 2, 2026160.00163.98160.00163.03163.032.51%14,362
Jul 1, 2026162.72162.73158.85159.04159.040.26%4,422
Jun 30, 2026158.65161.00157.21158.63158.63-1.81%28,789
Jun 29, 2026160.30164.90159.32161.55161.551.22%17,507
Jun 25, 2026158.56166.99155.14159.61159.611.67%71,208
Jun 24, 2026156.73158.79153.06156.99156.990.22%10,995
Jun 23, 2026161.00161.00155.50156.65156.65-0.49%6,472
Jun 22, 2026158.00162.25156.51157.42157.42-0.10%10,185
Jun 19, 2026159.50159.50156.30157.57157.57-1.10%6,866
Jun 18, 2026161.99161.99158.83159.33159.330.84%4,642
Jun 17, 2026158.40163.27157.30158.01158.01-0.26%9,975
Jun 16, 2026162.74162.74158.00158.42158.42-1.05%6,479
Jun 15, 2026160.79164.03159.50160.10160.100.45%12,684
Jun 12, 2026158.10163.46158.00159.39159.39-1.58%17,423
Jun 11, 2026166.57167.02161.10161.95161.95-2.64%5,734
Jun 10, 2026170.70171.13165.04166.34166.34-2.55%11,856
Jun 9, 2026169.00173.00165.00170.70170.702.23%5,549
Jun 8, 2026165.00169.98165.00166.98166.98-0.39%7,731
Jun 5, 2026172.00174.91167.05167.63167.63-3.36%24,588
Jun 4, 2026173.04176.00172.02173.46173.460.13%5,704
Jun 3, 2026176.00176.00172.70173.23173.23-0.71%9,354
Jun 2, 2026166.57176.00166.57174.47174.474.46%11,978
Jun 1, 2026175.00178.90164.72167.02167.02-4.41%27,817
May 29, 2026175.00180.29174.00174.72174.72-0.68%12,991
May 27, 2026174.00179.37174.00175.91175.910.07%8,668
May 26, 2026177.00182.00172.85175.79175.79-2.20%24,855
May 25, 2026180.00182.60172.71179.74179.741.85%58,040
May 22, 2026187.90187.90173.36176.47176.477.37%196,625
May 21, 2026155.10169.15155.10164.35164.354.64%20,344
May 20, 2026163.30163.30155.00157.06157.060.56%2,304
May 19, 2026156.41159.89155.00156.19156.19-0.71%1,670
May 18, 2026159.00159.40157.08157.30157.30-2.64%4,925
May 15, 2026162.00165.00159.01161.56161.56-2.07%4,936
May 14, 2026160.24166.00157.02164.98164.982.96%12,673
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