IVP Limited (NSE:IVP)
India
· Delayed Price · Currency is INR 127.70
+1.48 (1.17%)
Mar 10, 2026, 2:28 PM IST
IVP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 126.55 | 129.70 | 122.00 | 126.22 | 126.22 | -0.26% | 1,591 |
| Mar 6, 2026 | 125.11 | 129.75 | 125.08 | 126.55 | 126.55 | 0.09% | 7,554 |
| Mar 5, 2026 | 129.89 | 129.89 | 126.10 | 126.44 | 126.44 | -0.50% | 2,763 |
| Mar 4, 2026 | 130.00 | 135.37 | 122.90 | 127.08 | 127.08 | -2.60% | 11,199 |
| Mar 2, 2026 | 132.95 | 138.00 | 128.00 | 130.47 | 130.47 | -4.67% | 5,891 |
| Feb 27, 2026 | 137.80 | 139.67 | 135.05 | 136.86 | 136.86 | 0.11% | 2,899 |
| Feb 26, 2026 | 141.49 | 141.49 | 136.52 | 136.71 | 136.71 | -1.47% | 1,341 |
| Feb 25, 2026 | 137.24 | 140.30 | 136.03 | 138.75 | 138.75 | 0.60% | 3,791 |
| Feb 24, 2026 | 137.05 | 140.00 | 136.00 | 137.92 | 137.92 | -1.52% | 2,459 |
| Feb 23, 2026 | 140.93 | 142.48 | 138.68 | 140.05 | 140.05 | 1.13% | 4,902 |
| Feb 20, 2026 | 135.55 | 142.97 | 135.55 | 138.49 | 138.49 | 0.31% | 3,031 |
| Feb 19, 2026 | 141.42 | 141.42 | 136.52 | 138.06 | 138.06 | -1.96% | 8,121 |
| Feb 18, 2026 | 139.54 | 141.98 | 139.51 | 140.82 | 140.82 | 0.38% | 3,552 |
| Feb 17, 2026 | 139.00 | 141.78 | 139.00 | 140.29 | 140.29 | 0.44% | 3,549 |
| Feb 16, 2026 | 142.02 | 142.31 | 139.50 | 139.68 | 139.68 | -1.65% | 5,949 |
| Feb 13, 2026 | 140.00 | 142.28 | 139.10 | 142.02 | 142.02 | -0.01% | 7,716 |
| Feb 12, 2026 | 145.00 | 145.00 | 140.00 | 142.04 | 142.04 | -1.54% | 5,783 |
| Feb 11, 2026 | 145.01 | 146.79 | 138.05 | 144.26 | 144.26 | -0.26% | 2,951 |
| Feb 10, 2026 | 147.00 | 147.69 | 143.41 | 144.63 | 144.63 | -0.65% | 8,310 |
| Feb 9, 2026 | 141.00 | 145.76 | 141.00 | 145.57 | 145.57 | 2.80% | 8,577 |
| Feb 6, 2026 | 145.26 | 145.26 | 140.00 | 141.60 | 141.60 | -2.52% | 5,022 |
| Feb 5, 2026 | 147.70 | 148.34 | 144.11 | 145.26 | 145.26 | -1.23% | 6,475 |
| Feb 4, 2026 | 148.40 | 148.40 | 145.74 | 147.07 | 147.07 | 0.91% | 5,271 |
| Feb 3, 2026 | 147.00 | 157.49 | 143.58 | 145.74 | 145.74 | 2.27% | 91,367 |
| Feb 2, 2026 | 140.40 | 147.19 | 140.40 | 142.51 | 142.51 | -1.27% | 13,169 |
| Feb 1, 2026 | 147.80 | 154.90 | 143.05 | 144.34 | 144.34 | -0.57% | 34,022 |
| Jan 30, 2026 | 140.30 | 157.71 | 140.30 | 145.17 | 145.17 | 10.45% | 169,288 |
| Jan 29, 2026 | 132.51 | 135.01 | 128.00 | 131.43 | 131.43 | -0.54% | 10,162 |
| Jan 28, 2026 | 132.01 | 134.00 | 127.10 | 132.14 | 132.14 | 2.94% | 2,537 |
| Jan 27, 2026 | 128.00 | 136.00 | 126.35 | 128.36 | 128.36 | -1.33% | 6,358 |
| Jan 23, 2026 | 136.85 | 138.49 | 127.60 | 130.09 | 130.09 | -3.17% | 2,108 |
| Jan 22, 2026 | 136.01 | 137.10 | 133.40 | 134.35 | 134.35 | 1.47% | 949 |
| Jan 21, 2026 | 136.55 | 139.99 | 127.75 | 132.40 | 132.40 | -3.77% | 10,108 |
| Jan 20, 2026 | 145.90 | 145.90 | 136.00 | 137.58 | 137.58 | -4.90% | 16,757 |
| Jan 19, 2026 | 146.35 | 148.00 | 142.50 | 144.67 | 144.67 | -1.15% | 1,243 |
| Jan 16, 2026 | 148.91 | 150.69 | 145.22 | 146.35 | 146.35 | -0.29% | 858 |
| Jan 14, 2026 | 145.10 | 149.77 | 144.25 | 146.78 | 146.78 | 0.66% | 947 |
| Jan 13, 2026 | 146.02 | 152.87 | 145.27 | 145.82 | 145.82 | -0.78% | 1,782 |
| Jan 12, 2026 | 149.39 | 149.39 | 140.85 | 146.96 | 146.96 | 0.67% | 2,136 |
| Jan 9, 2026 | 147.71 | 150.55 | 145.66 | 145.98 | 145.98 | -1.60% | 3,441 |
| Jan 8, 2026 | 150.02 | 152.96 | 147.37 | 148.36 | 148.36 | -1.11% | 2,298 |
| Jan 7, 2026 | 151.99 | 153.70 | 150.00 | 150.02 | 150.02 | -1.71% | 1,488 |
| Jan 6, 2026 | 152.41 | 153.50 | 150.30 | 152.63 | 152.63 | 1.00% | 578 |
| Jan 5, 2026 | 148.55 | 155.16 | 148.55 | 151.12 | 151.12 | -1.85% | 4,949 |
| Jan 2, 2026 | 153.50 | 156.80 | 151.00 | 153.97 | 153.97 | 1.34% | 8,905 |
| Jan 1, 2026 | 146.80 | 156.90 | 143.60 | 151.94 | 151.94 | 5.05% | 10,213 |
| Dec 31, 2025 | 141.56 | 148.32 | 141.56 | 144.64 | 144.64 | - | 712 |
| Dec 30, 2025 | 145.61 | 148.49 | 143.52 | 144.64 | 144.64 | -0.89% | 2,409 |
| Dec 29, 2025 | 151.99 | 151.99 | 145.50 | 145.94 | 145.94 | -0.11% | 4,584 |
| Dec 26, 2025 | 151.80 | 151.80 | 145.01 | 146.10 | 146.10 | -1.37% | 5,108 |
| Dec 24, 2025 | 152.51 | 152.51 | 147.50 | 148.13 | 148.13 | -1.63% | 2,662 |
| Dec 23, 2025 | 152.40 | 152.40 | 147.01 | 150.59 | 150.59 | 1.48% | 1,572 |
| Dec 22, 2025 | 151.97 | 151.97 | 148.00 | 148.40 | 148.40 | -0.28% | 3,720 |
| Dec 19, 2025 | 149.30 | 151.00 | 147.00 | 148.82 | 148.82 | 2.48% | 2,004 |
| Dec 18, 2025 | 147.48 | 149.90 | 144.12 | 145.22 | 145.22 | -1.53% | 4,068 |
| Dec 17, 2025 | 150.00 | 152.00 | 146.00 | 147.47 | 147.47 | -1.86% | 2,713 |
| Dec 16, 2025 | 148.00 | 153.95 | 147.02 | 150.26 | 150.26 | 0.27% | 2,199 |
| Dec 15, 2025 | 151.19 | 152.50 | 148.00 | 149.86 | 149.86 | 1.60% | 3,853 |
| Dec 12, 2025 | 148.01 | 150.90 | 147.00 | 147.50 | 147.50 | -0.11% | 3,015 |
| Dec 11, 2025 | 151.50 | 151.50 | 146.01 | 147.66 | 147.66 | 0.81% | 5,160 |
| Dec 10, 2025 | 147.79 | 152.75 | 146.00 | 146.47 | 146.47 | -0.63% | 2,969 |
| Dec 9, 2025 | 139.65 | 153.40 | 138.05 | 147.40 | 147.40 | 4.98% | 31,270 |
| Dec 8, 2025 | 156.55 | 166.00 | 139.00 | 140.41 | 140.41 | -12.30% | 59,366 |
| Dec 5, 2025 | 161.90 | 162.01 | 156.60 | 160.10 | 160.10 | -0.62% | 4,148 |
| Dec 4, 2025 | 160.25 | 163.40 | 160.25 | 161.10 | 161.10 | 0.53% | 1,829 |
| Dec 3, 2025 | 162.40 | 164.90 | 160.00 | 160.25 | 160.25 | -0.47% | 1,800 |
| Dec 2, 2025 | 164.00 | 165.00 | 160.00 | 161.00 | 161.00 | -1.23% | 5,633 |
| Dec 1, 2025 | 166.01 | 166.01 | 161.55 | 163.01 | 163.01 | -0.83% | 4,226 |
| Nov 28, 2025 | 164.00 | 168.47 | 162.20 | 164.37 | 164.37 | 0.35% | 1,476 |
| Nov 27, 2025 | 164.21 | 166.00 | 162.30 | 163.79 | 163.79 | -0.62% | 1,560 |
| Nov 26, 2025 | 165.00 | 168.47 | 162.09 | 164.81 | 164.81 | 0.26% | 2,097 |
| Nov 25, 2025 | 161.52 | 166.89 | 161.52 | 164.39 | 164.39 | 0.86% | 1,709 |
| Nov 24, 2025 | 161.29 | 169.00 | 161.29 | 162.99 | 162.99 | 0.55% | 5,214 |
| Nov 21, 2025 | 164.93 | 165.00 | 161.10 | 162.10 | 162.10 | -1.16% | 4,567 |
| Nov 20, 2025 | 164.48 | 167.49 | 163.50 | 164.01 | 164.01 | -0.29% | 2,214 |
| Nov 19, 2025 | 167.48 | 168.00 | 163.25 | 164.48 | 164.48 | -1.30% | 5,523 |
| Nov 18, 2025 | 166.10 | 169.80 | 164.25 | 166.65 | 166.65 | -0.07% | 5,557 |
| Nov 17, 2025 | 172.99 | 172.99 | 166.02 | 166.76 | 166.76 | -2.13% | 8,555 |
| Nov 14, 2025 | 172.00 | 173.69 | 169.01 | 170.39 | 170.39 | -0.05% | 3,364 |
| Nov 13, 2025 | 176.99 | 176.99 | 168.36 | 170.47 | 170.47 | -1.31% | 5,504 |
| Nov 12, 2025 | 172.00 | 174.98 | 171.00 | 172.74 | 172.74 | 0.24% | 2,877 |
| Nov 11, 2025 | 178.00 | 179.90 | 172.00 | 172.33 | 172.33 | -3.43% | 6,610 |
| Nov 10, 2025 | 182.00 | 182.00 | 175.05 | 178.45 | 178.45 | -0.11% | 10,161 |
| Nov 7, 2025 | 179.00 | 185.00 | 171.80 | 178.65 | 178.65 | 1.73% | 42,087 |
| Nov 6, 2025 | 181.97 | 193.00 | 173.80 | 175.61 | 175.61 | 4.53% | 108,031 |
| Nov 4, 2025 | 163.00 | 170.99 | 162.21 | 168.00 | 168.00 | 1.58% | 18,629 |
| Nov 3, 2025 | 165.90 | 170.00 | 161.00 | 165.39 | 165.39 | 0.53% | 7,434 |
| Oct 31, 2025 | 166.11 | 166.11 | 160.96 | 164.52 | 164.52 | 2.21% | 2,270 |
| Oct 30, 2025 | 163.79 | 163.99 | 160.45 | 160.96 | 160.96 | -1.24% | 1,691 |
| Oct 29, 2025 | 168.84 | 168.84 | 158.85 | 162.98 | 162.98 | -0.34% | 10,146 |
| Oct 28, 2025 | 163.79 | 167.45 | 161.01 | 163.54 | 163.54 | 0.93% | 8,362 |
| Oct 27, 2025 | 164.00 | 164.01 | 158.25 | 162.04 | 162.04 | -0.84% | 1,424 |
| Oct 24, 2025 | 164.60 | 164.60 | 161.99 | 163.41 | 163.41 | 0.64% | 1,022 |
| Oct 23, 2025 | 160.25 | 163.79 | 160.25 | 162.37 | 162.37 | 0.87% | 2,286 |
| Oct 21, 2025 | 159.00 | 163.81 | 157.75 | 160.97 | 160.97 | 2.06% | 592 |
| Oct 20, 2025 | 164.74 | 164.74 | 156.80 | 157.72 | 157.72 | 0.37% | 3,119 |
| Oct 17, 2025 | 164.90 | 164.90 | 157.00 | 157.14 | 157.14 | -1.93% | 8,180 |
| Oct 16, 2025 | 164.90 | 166.44 | 159.49 | 160.24 | 160.24 | -0.76% | 3,300 |
| Oct 15, 2025 | 166.79 | 166.79 | 159.25 | 161.47 | 161.47 | 0.72% | 2,961 |
| Oct 14, 2025 | 164.40 | 165.24 | 160.00 | 160.31 | 160.31 | -2.48% | 4,351 |