IVP Limited (IVP.NS) NSE

125.04

+2.48(+2.02%)

Updated at April 02 03:26PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	122.99	125.04	125.04	128	119	5,476
April 01, 2026	121	122.56	122.56	123	116.46	3,786
March 30, 2026	122.1	111.87	111.87	123.51	110	4,871
March 27, 2026	128.4	122.01	122.01	129.99	121.2	11,891
March 25, 2026	135.4	128.59	128.59	135.4	127.21	8,630
March 24, 2026	130	132.2	132.2	133	125.05	8,008
March 23, 2026	129.03	126.22	126.22	130.9	121.01	8,678
March 19, 2026	134.5	132.08	132.08	134.5	130.33	10,796
March 18, 2026	126.99	133.39	133.39	135	126.99	13,521
March 17, 2026	131.91	128.38	128.38	131.91	126.29	8,473
March 16, 2026	130	125.12	125.12	133	124.01	5,014
March 13, 2026	131.91	126.51	126.51	133.01	126.01	2,221
March 12, 2026	127.99	132.61	132.61	137.48	123.5	16,205
March 11, 2026	127.11	127.37	127.37	129.87	125.65	3,216
March 10, 2026	128	125.92	125.92	129.99	124.02	7,385
March 09, 2026	126.55	126.22	126.22	129.7	122	1,591
March 06, 2026	125.11	126.55	126.55	129.75	125.08	7,598
March 05, 2026	129.89	126.44	126.44	129.89	126.1	2,763
March 02, 2026	132.95	130.47	130.47	138	128	5,951
February 27, 2026	137.8	136.86	136.86	139.67	135.05	3,008
February 26, 2026	141.49	136.71	136.71	141.49	136.52	1,420
February 25, 2026	137.24	138.75	138.75	140.3	136.03	4,313
February 24, 2026	137.05	137.92	137.92	140	136	2,849
February 23, 2026	140.93	140.05	140.05	142.48	138.68	5,170
February 20, 2026	135.55	138.49	0	142.97	135.55	3,098
February 19, 2026	141.42	138.06	0	141.42	136.52	8,178
February 18, 2026	139.54	140.82	0	141.98	139.51	3,620
February 17, 2026	139	140.29	0	141.78	139	3,636
February 16, 2026	142.02	139.68	0	142.31	139.5	6,063
February 13, 2026	140	142.02	0	142.28	139.1	7,716
February 12, 2026	145	142.04	0	145	140	5,785
February 11, 2026	145.01	144.26	0	146.79	138.05	2,961
February 10, 2026	147	144.63	0	147.69	143.41	8,385
February 09, 2026	141	145.57	0	145.76	141	8,662
February 06, 2026	145.26	141.6	0	145.26	140	5,027
February 05, 2026	147.7	145.26	0	148.34	144.11	6,475
February 04, 2026	148.4	147.07	0	148.4	145.74	5,395
February 03, 2026	147	145.74	0	157.49	143.58	91,396
February 02, 2026	140.4	142.51	0	147.19	140.4	13,169
February 01, 2026	147.8	144.34	0	154.9	143.05	34,022
January 30, 2026	140.3	145.17	0	157.71	140.3	169,288
January 29, 2026	132.51	131.43	0	135.01	128	10,203
January 28, 2026	132.01	132.14	0	134	127.1	2,552
January 27, 2026	128	128.36	0	136	126.35	7,242
January 23, 2026	136.85	130.09	0	138.49	127.6	2,108
January 22, 2026	136.01	134.35	0	137.1	133.4	949
January 21, 2026	136.55	132.4	0	139.99	127.75	10,154
January 20, 2026	145.9	137.58	0	145.9	136	16,767
January 19, 2026	146.35	144.67	0	148	142.5	1,245
January 16, 2026	148.91	146.35	0	150.69	145.22	858
January 14, 2026	145.1	146.78	0	149.77	144.25	947
January 13, 2026	146.02	145.82	0	152.87	145.27	1,783
January 12, 2026	149.39	146.96	0	149.39	140.85	2,247
January 09, 2026	147.71	145.98	0	150.55	145.66	3,442
January 08, 2026	150.02	148.36	0	152.96	147.37	2,373
January 07, 2026	151.99	150.02	0	153.7	150	1,489
January 06, 2026	152.41	152.63	0	153.5	150.3	661
January 05, 2026	148.55	151.12	0	155.16	148.55	5,281
January 02, 2026	153.5	153.97	0	156.8	151	8,925
January 01, 2026	146.8	151.94	0	156.9	143.6	10,262