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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	165	164.81	164.81	168.47	162.09	2,147
November 25, 2025	161.52	164.39	164.39	166.89	161.52	1,726
November 24, 2025	161.29	162.99	162.99	169	161.29	5,222
November 21, 2025	164.93	162.1	162.1	165	161.1	4,567
November 19, 2025	167.48	164.48	164.48	168	163.25	5,523
November 18, 2025	166.1	166.65	166.65	169.8	164.25	5,590
November 17, 2025	172.99	166.76	166.76	172.99	166.02	8,655
November 14, 2025	172	170.39	170.39	173.69	169.01	3,685
November 13, 2025	176.99	170.47	170.47	176.99	168.36	5,753
November 12, 2025	172	172.74	172.74	174.98	171	2,877
November 11, 2025	178	172.33	172.33	179.9	172	6,696
November 10, 2025	182	178.45	178.45	182	175.05	10,161
November 07, 2025	179	178.65	178.65	185	171.8	42,091
November 06, 2025	181.97	175.61	175.61	193	173.8	108,031
November 04, 2025	163	168	168	170.99	162.21	18,629
November 03, 2025	165.9	165.39	165.39	170	161	7,437
October 31, 2025	166.11	164.52	164.52	166.11	160.96	2,287
October 30, 2025	163.79	160.96	160.96	163.99	160.45	1,702
October 29, 2025	168.84	162.98	162.98	168.84	158.85	10,234
October 28, 2025	163.79	163.54	163.54	167.45	161.01	8,513
October 27, 2025	164	162.04	162.04	164.01	158.25	1,425
October 24, 2025	164.6	163.41	163.41	164.6	161.99	1,079
October 23, 2025	160.25	162.37	162.37	163.79	160.25	2,382
October 21, 2025	159	160.97	160.97	163.81	157.75	592
October 20, 2025	164.74	157.72	157.72	164.74	156.8	3,139
October 17, 2025	164.9	157.14	157.14	164.9	157	8,180
October 16, 2025	164.9	160.24	160.24	166.44	159.49	3,313
October 15, 2025	166.79	161.47	161.47	166.79	159.25	3,078
October 14, 2025	164.4	160.31	160.31	165.24	160	4,394
October 13, 2025	162.28	164.39	164.39	167.96	162.28	1,598
October 10, 2025	166.39	163.09	163.09	167.89	162.2	1,836
October 09, 2025	169.8	166.2	166.2	169.8	163.06	8,554
October 08, 2025	171.34	166.63	166.63	171.34	164.12	10,078
October 07, 2025	158.01	167.95	167.95	178.8	156.55	136,564
October 06, 2025	155	155.98	155.98	162.43	155	7,013
October 03, 2025	159	154.9	154.9	159.5	153.32	2,097
October 01, 2025	158.4	155.87	155.87	160	155	972
September 30, 2025	167.49	154.54	154.54	167.49	154	9,067
September 29, 2025	161	157.98	157.98	162.75	157.1	3,451
September 26, 2025	163.17	158.05	158.05	167.93	155.3	31,674
September 25, 2025	166.99	163.04	163.04	166.99	163	4,327
September 24, 2025	164.29	163.51	163.51	167.25	162	3,081
September 23, 2025	167.71	163.64	163.64	170.05	161.85	11,058
September 22, 2025	167.24	169.85	169.85	174.78	167.24	13,736
September 19, 2025	167.87	167.21	167.21	169.8	165.5	3,025
September 18, 2025	171.98	167.89	167.89	171.98	166.5	1,515
September 17, 2025	170	167	167	171.99	165	2,680
September 16, 2025	169.99	165.86	165.86	169.99	163.67	7,964
September 15, 2025	165.1	163.47	163.47	170.99	162.37	11,985
September 12, 2025	172.66	165.92	165.92	172.66	164	7,883
September 11, 2025	170.53	169.65	169.65	171.92	168.77	3,555
September 10, 2025	171.7	169.15	169.15	171.7	168	4,416
September 09, 2025	168.49	168.49	168.49	171.95	167.24	2,562

IVP Limited (IVP.NS) NSE