IVP Limited (NSE:IVP)
India
· Delayed Price · Currency is INR 140.88
-4.49 (-3.09%)
Apr 29, 2026, 3:29 PM IST
IVP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 145.37 | 146.69 | 139.50 | 140.88 | 140.88 | -3.09% | 13,937 |
| Apr 28, 2026 | 142.00 | 146.00 | 142.00 | 145.37 | 145.37 | 1.27% | 1,078 |
| Apr 27, 2026 | 142.86 | 146.89 | 142.86 | 143.55 | 143.55 | 0.48% | 2,145 |
| Apr 24, 2026 | 146.01 | 147.03 | 141.10 | 142.86 | 142.86 | -2.34% | 5,044 |
| Apr 23, 2026 | 143.99 | 151.00 | 141.25 | 146.29 | 146.29 | 1.36% | 10,072 |
| Apr 22, 2026 | 145.92 | 145.92 | 142.25 | 144.33 | 144.33 | 1.46% | 5,644 |
| Apr 21, 2026 | 142.00 | 143.00 | 140.55 | 142.26 | 142.26 | -0.53% | 3,204 |
| Apr 20, 2026 | 144.99 | 145.00 | 141.64 | 143.02 | 143.02 | 0.63% | 1,485 |
| Apr 17, 2026 | 142.00 | 143.82 | 140.99 | 142.13 | 142.13 | 0.01% | 2,967 |
| Apr 16, 2026 | 145.10 | 145.79 | 139.02 | 142.12 | 142.12 | -1.57% | 6,062 |
| Apr 15, 2026 | 148.24 | 148.24 | 140.20 | 144.39 | 144.39 | 5.61% | 9,336 |
| Apr 13, 2026 | 138.01 | 138.70 | 134.35 | 136.72 | 136.72 | -2.30% | 6,363 |
| Apr 10, 2026 | 133.95 | 142.00 | 133.95 | 139.94 | 139.94 | 4.47% | 8,283 |
| Apr 9, 2026 | 136.00 | 139.00 | 132.13 | 133.95 | 133.95 | -0.75% | 2,698 |
| Apr 8, 2026 | 129.00 | 135.00 | 128.67 | 134.96 | 134.96 | 6.54% | 8,793 |
| Apr 7, 2026 | 124.41 | 126.97 | 123.70 | 126.67 | 126.67 | 2.33% | 1,604 |
| Apr 6, 2026 | 127.19 | 127.19 | 122.00 | 123.79 | 123.79 | -1.00% | 1,535 |
| Apr 2, 2026 | 122.99 | 128.00 | 119.00 | 125.04 | 125.04 | 2.02% | 5,143 |
| Apr 1, 2026 | 121.00 | 123.00 | 116.46 | 122.56 | 122.56 | 9.56% | 3,731 |
| Mar 30, 2026 | 122.10 | 123.51 | 110.00 | 111.87 | 111.87 | -8.31% | 4,807 |
| Mar 27, 2026 | 128.40 | 129.99 | 121.20 | 122.01 | 122.01 | -5.12% | 11,852 |
| Mar 25, 2026 | 135.40 | 135.40 | 127.21 | 128.59 | 128.59 | -2.73% | 8,629 |
| Mar 24, 2026 | 130.00 | 133.00 | 125.05 | 132.20 | 132.20 | 4.74% | 7,893 |
| Mar 23, 2026 | 129.03 | 130.90 | 121.01 | 126.22 | 126.22 | -3.41% | 8,667 |
| Mar 20, 2026 | 132.00 | 134.00 | 129.60 | 130.67 | 130.67 | -1.07% | 17,099 |
| Mar 19, 2026 | 134.50 | 134.50 | 130.33 | 132.08 | 132.08 | -0.98% | 10,757 |
| Mar 18, 2026 | 126.99 | 135.00 | 126.99 | 133.39 | 133.39 | 3.90% | 13,453 |
| Mar 17, 2026 | 131.91 | 131.91 | 126.29 | 128.38 | 128.38 | 2.61% | 8,223 |
| Mar 16, 2026 | 130.00 | 133.00 | 124.01 | 125.12 | 125.12 | -1.10% | 4,815 |
| Mar 13, 2026 | 131.91 | 133.01 | 126.01 | 126.51 | 126.51 | -4.60% | 2,152 |
| Mar 12, 2026 | 127.99 | 137.48 | 123.50 | 132.61 | 132.61 | 4.11% | 16,161 |
| Mar 11, 2026 | 127.11 | 129.87 | 125.65 | 127.37 | 127.37 | 1.15% | 3,172 |
| Mar 10, 2026 | 128.00 | 129.99 | 124.02 | 125.92 | 125.92 | -0.24% | 7,366 |
| 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 |