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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	171.97	168.6	168.6	171.97	167	3,391
September 05, 2025	172.29	169.56	169.56	173.64	167.16	5,632
September 04, 2025	168.73	172.82	172.82	176.25	167.44	34,831
September 03, 2025	163.5	167.05	167.05	169.48	163.5	3,449
September 02, 2025	169.18	163.36	163.36	169.95	162.95	4,625
September 01, 2025	166	165.69	165.69	172.47	165	2,935
August 29, 2025	168.02	165.4	165.4	168.02	163.02	2,230
August 28, 2025	170.06	164.64	164.64	171.98	164	7,437
August 26, 2025	173.87	167.73	167.73	173.87	167	18,513
August 25, 2025	170.33	169.52	169.52	174.5	167.05	3,485
August 22, 2025	173.91	169.89	169.89	174.94	169	2,942
August 21, 2025	175.83	173.32	173.32	175.95	171.58	2,936
August 20, 2025	173.02	171.56	171.56	174.51	171	4,064
August 19, 2025	172.73	174.04	174.04	174.95	172	4,150
August 18, 2025	177	172.89	172.89	177	170.59	1,485
August 14, 2025	171.26	171.11	171.11	177.58	168.75	7,428
August 13, 2025	174.81	170.85	170.85	175.04	170	3,690
August 12, 2025	174.17	174.35	174.35	176.68	168	10,155
August 11, 2025	173.01	169.56	169.56	173.56	167.11	6,154
August 08, 2025	176.7	171.5	171.5	176.7	169	2,911
August 07, 2025	177.6	172.83	172.83	177.6	172.1	3,297
August 06, 2025	176.11	174.33	174.33	181.81	172.18	10,037
August 05, 2025	177.07	177.87	177.87	179.88	173.99	5,862
August 04, 2025	172	173.38	173.38	178.89	172	5,941
August 01, 2025	177.11	173.99	173.99	180.99	171.02	25,890
July 31, 2025	191	182.39	182.39	192.95	179	19,298
July 30, 2025	193.99	191.72	191.72	193.99	189	3,720
July 29, 2025	192	191.42	191.42	194.18	188.11	6,470
July 28, 2025	192	190.84	190.84	196	188.15	14,289
July 25, 2025	202	190.87	190.87	202.4	188	30,619
July 24, 2025	187.02	197.31	197.31	202	187.02	39,337
July 23, 2025	189.7	189.94	188.94	191.85	185	12,322
July 22, 2025	190	185.95	184.97	194.98	185.05	8,192
July 21, 2025	190	187.93	186.94	191	186.33	1,951
July 18, 2025	189.67	188.8	187.81	190.3	187	4,094
July 17, 2025	187.4	186.83	185.85	191.99	186	6,746
July 16, 2025	189.4	185.68	184.7	191	183.85	9,570
July 15, 2025	186	188.5	187.51	194	185.81	11,147
July 14, 2025	187.5	184.09	183.12	188.01	182	10,709
July 11, 2025	189.99	184.73	184.73	190	183.5	5,280
July 10, 2025	190.7	188.3	188.3	193.85	187.59	35,616
July 09, 2025	192.66	187.94	187.94	195	187	9,699
July 08, 2025	194.77	190.54	190.54	198.95	190.1	13,644
July 07, 2025	195.5	194	194	199.29	192.4	4,199
July 04, 2025	198.99	197.73	197.73	203.1	197.05	8,008
July 03, 2025	201	199.47	199.47	203.5	196.99	8,980

IVP Limited (IVP.NS) NSE