IVP Limited - IVP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	135.55	138.49	138.49	142.97	135.55	3,098
February 19, 2026	141.42	138.06	138.06	141.42	136.52	8,178
February 18, 2026	139.54	140.82	140.82	141.98	139.51	3,620
February 17, 2026	139	140.29	140.29	141.78	139	3,636
February 16, 2026	142.02	139.68	139.68	142.31	139.5	6,063
February 13, 2026	140	142.02	142.02	142.28	139.1	7,716
February 12, 2026	145	142.04	142.04	145	140	5,785
February 11, 2026	145.01	144.26	144.26	146.79	138.05	2,961
February 10, 2026	147	144.63	144.63	147.69	143.41	8,385
February 09, 2026	141	145.57	145.57	145.76	141	8,662
February 06, 2026	145.26	141.6	141.6	145.26	140	5,027
February 05, 2026	147.7	145.26	145.26	148.34	144.11	6,453
February 04, 2026	148.4	147.07	147.07	148.4	145.74	5,395
February 03, 2026	147	145.74	145.74	157.49	143.58	91,396
February 02, 2026	140.4	142.51	142.51	147.19	140.4	13,169
February 01, 2026	147.8	144.34	144.34	154.9	143.05	34,022
January 30, 2026	140.3	145.17	145.17	157.71	140.3	169,288
January 29, 2026	132.51	131.43	131.43	135.01	128	10,203
January 28, 2026	132.01	132.14	132.14	134	127.1	2,552
January 27, 2026	128	128.36	128.36	136	126.35	7,242
January 23, 2026	136.85	130.09	130.09	138.49	127.6	2,108
January 22, 2026	136.01	134.35	134.35	137.1	133.4	949
January 21, 2026	136.55	132.4	132.4	139.99	127.75	10,154
January 20, 2026	145.9	137.58	137.58	145.9	136	16,767
January 19, 2026	146.35	144.67	144.67	148	142.5	1,245
January 16, 2026	148.91	148	148	150.69	145.22	848
January 14, 2026	145.1	146.78	146.78	149.77	144.25	947
January 13, 2026	146.02	145.82	145.82	152.87	145.27	1,783
January 12, 2026	149.39	146.96	146.96	149.39	140.85	2,247
January 09, 2026	147.71	145.98	145.98	150.55	145.66	3,442
January 08, 2026	150.02	148.36	148.36	152.96	147.37	2,373
January 07, 2026	151.99	150.02	150.02	153.7	150	1,489
January 06, 2026	152.41	152.63	152.63	153.5	150.3	661
January 05, 2026	148.55	151.12	151.12	155.16	148.55	5,281
January 02, 2026	153.5	153.97	153.97	156.8	151	8,925
January 01, 2026	146.8	151.94	151.94	156.9	143.6	10,262
December 31, 2025	141.56	144.64	144.64	148.32	141.56	733
December 30, 2025	145.61	144.64	144.64	148.49	143.52	2,540
December 29, 2025	151.99	145.94	145.94	151.99	145.5	4,584
December 26, 2025	151.8	146.1	146.1	151.8	145.01	5,250
December 24, 2025	152.51	147.5	148.13	152.51	147.5	2,662
December 23, 2025	152.4	150.59	150.59	152.4	147.01	1,563
December 22, 2025	151.97	148.4	148.4	151.97	148	4,043
December 19, 2025	149.3	148.82	148.82	151	147	2,014
December 18, 2025	147.48	145.22	145.22	149.9	144.12	4,069
December 17, 2025	150	147.47	147.47	152	146	2,828
December 16, 2025	148	150.26	150.26	153.95	147.02	2,199
December 15, 2025	151.19	149.86	149.86	152.5	148	3,853
December 12, 2025	148.01	147.5	147.5	150.9	147	3,157
December 11, 2025	151.5	147.66	147.66	151.5	146.01	5,218
December 10, 2025	147.79	146.47	146.47	152.75	146	2,970
December 09, 2025	139.65	147.4	147.4	153.4	138.05	31,288
December 08, 2025	156.55	140.41	140.41	166	139	59,366
December 05, 2025	161.9	160.1	160.1	162.01	156.6	4,179
December 04, 2025	160.25	161.1	161.1	163.4	160.25	1,829
December 03, 2025	162.4	160.25	160.25	164.9	160	1,800
December 02, 2025	164	161	161	165	160	5,637
December 01, 2025	166.01	163.01	163.01	166.01	161.55	4,226
November 28, 2025	164	164.37	164.37	168.47	162.2	1,478
November 27, 2025	164.21	163.79	163.79	166	162.3	1,620

IVP Limited (IVP.NS) NSE