IVP Ltd IVP
NSE · India · Process Industries
INR 224.50-1.41 (-0.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 224.81 | -0.49% | INR 220.20 | INR 228.00 | INR 215.50 | 10.43K |
| 2026-09-30 | INR 225.91 | -0.08% | INR 228.55 | INR 228.90 | INR 222.10 | 9.31K |
| 2026-09-29 | INR 226.08 | -1.34% | INR 228.15 | INR 228.15 | INR 222.93 | 6.53K |
| 2026-09-28 | INR 229.16 | +0.24% | INR 229.80 | INR 232.00 | INR 227.50 |
| 7.85K |
| 2026-09-25 | INR 228.62 | +0.02% | INR 222.00 | INR 229.90 | INR 221.00 | 11.00K |
| 2026-09-24 | INR 228.57 | +0.27% | INR 227.96 | INR 230.00 | INR 222.00 | 12.88K |
| 2026-09-23 | INR 227.96 | -1.23% | INR 228.60 | INR 231.90 | INR 224.81 | 12.67K |
| 2026-09-22 | INR 230.81 | +3.20% | INR 224.90 | INR 232.00 | INR 221.30 | 21.80K |
| 2026-09-21 | INR 223.66 | +4.01% | INR 216.90 | INR 224.15 | INR 215.50 | 30.26K |
| 2026-09-18 | INR 215.04 | +0.15% | INR 210.71 | INR 219.50 | INR 210.71 | 9.16K |
| 2026-09-17 | INR 214.71 | +2.04% | INR 212.42 | INR 217.40 | INR 211.01 | 18.66K |
| 2026-09-16 | INR 210.42 | +0.30% | INR 212.04 | INR 215.00 | INR 200.00 | 7.26K |
| 2026-09-15 | INR 209.79 | -2.18% | INR 215.00 | INR 216.90 | INR 207.50 | 6.60K |
| 2026-09-14 | INR 214.47 | 0.00% | INR 214.47 | INR 214.47 | INR 214.47 | 0 |
| 2026-09-11 | INR 214.47 | -2.07% | INR 216.00 | INR 216.00 | INR 208.06 | 15.18K |
| 2026-09-10 | INR 219.01 | -0.57% | INR 218.99 | INR 219.80 | INR 209.35 | 22.15K |
| 2026-09-09 | INR 220.26 | +1.52% | INR 219.95 | INR 222.00 | INR 210.31 | 18.59K |
| 2026-09-08 | INR 216.96 | +2.12% | INR 212.90 | INR 218.50 | INR 212.00 | 17.93K |
| 2026-09-07 | INR 212.46 | +4.49% | INR 203.34 | INR 213.50 | INR 203.00 | 34.62K |
| 2026-09-04 | INR 203.34 | -1.41% | INR 202.00 | INR 209.97 | INR 202.00 | 10.36K |
| 2026-09-03 | INR 206.25 | -1.69% | INR 210.90 | INR 214.00 | INR 204.00 | 18.88K |
| 2026-09-02 | INR 209.80 | +1.92% | INR 206.80 | INR 211.00 | INR 206.00 | 22.58K |
| 2026-09-01 | INR 205.84 | +2.44% | INR 207.00 | INR 208.95 | INR 200.00 | 30.95K |
| 2026-08-31 | INR 200.93 | +5.00% | INR 191.25 | INR 200.93 | INR 191.25 | 55.04K |
| 2026-08-28 | INR 191.37 | -0.21% | INR 192.10 | INR 193.00 | INR 189.80 | 7.29K |
| 2026-08-27 | INR 191.77 | +2.87% | INR 187.55 | INR 193.85 | INR 187.00 | 22.26K |
| 2026-08-26 | INR 186.42 | +2.61% | INR 178.00 | INR 187.85 | INR 178.00 | 12.42K |
| 2026-08-25 | INR 181.67 | +0.10% | INR 180.00 | INR 183.45 | INR 179.09 | 6.37K |
| 2026-08-24 | INR 181.48 | -2.15% | INR 185.46 | INR 185.46 | INR 181.05 | 7.96K |
| 2026-08-21 | INR 185.46 | +1.00% | INR 180.00 | INR 188.00 | INR 180.00 | 16.71K |
| 2026-08-20 | INR 183.62 | +0.51% | INR 184.10 | INR 185.00 | INR 181.20 | 14.89K |
| 2026-08-19 | INR 182.68 | +3.89% | INR 174.05 | INR 184.63 | INR 174.05 | 34.53K |
| 2026-08-18 | INR 175.84 | -1.20% | INR 174.00 | INR 177.70 | INR 174.00 | 4.69K |
| 2026-08-17 | INR 177.98 | +1.80% | INR 175.00 | INR 179.30 | INR 174.00 | 7.65K |
| 2026-08-14 | INR 174.84 | -2.13% | INR 178.00 | INR 178.00 | INR 174.01 | 21.35K |
| 2026-08-13 | INR 178.64 | -1.02% | INR 182.00 | INR 182.00 | INR 177.00 | 18.80K |
| 2026-08-12 | INR 180.49 | +0.67% | INR 180.05 | INR 185.00 | INR 178.70 | 20.02K |
| 2026-08-11 | INR 179.29 | +1.21% | INR 176.85 | INR 184.00 | INR 172.00 | 54.42K |
| 2026-08-10 | INR 177.14 | +5.00% | INR 177.14 | INR 177.14 | INR 177.14 | 36.11K |
| 2026-08-07 | INR 168.71 | +5.00% | INR 168.71 | INR 168.71 | INR 168.71 | 9.56K |
| 2026-08-06 | INR 160.68 | +1.27% | INR 161.00 | INR 166.00 | INR 157.90 | 19.62K |
| 2026-08-05 | INR 158.66 | +0.94% | INR 158.00 | INR 162.00 | INR 156.20 | 5.99K |
| 2026-08-04 | INR 157.18 | -0.66% | INR 164.80 | INR 164.80 | INR 155.25 | 12.11K |
| 2026-08-03 | INR 158.23 | +4.10% | INR 153.50 | INR 158.90 | INR 153.35 | 6.86K |
| 2026-07-31 | INR 152.00 | +1.34% | INR 149.55 | INR 156.00 | INR 149.55 | 3.50K |
| 2026-07-30 | INR 149.99 | -0.86% | INR 151.40 | INR 155.39 | INR 149.00 | 6.47K |
| 2026-07-29 | INR 151.29 | -0.80% | INR 154.50 | INR 158.50 | INR 149.85 | 9.21K |
| 2026-07-28 | INR 152.51 | -1.15% | INR 154.28 | INR 158.00 | INR 151.50 | 2.62K |
| 2026-07-27 | INR 154.28 | +2.16% | INR 153.80 | INR 157.90 | INR 153.80 | 2.14K |
| 2026-07-24 | INR 151.02 | -2.27% | INR 154.05 | INR 155.00 | INR 148.00 | 10.18K |
| 2026-07-23 | INR 154.52 | -1.47% | INR 155.40 | INR 158.00 | INR 153.85 | 5.70K |
| 2026-07-22 | INR 156.82 | -0.24% | INR 158.90 | INR 160.60 | INR 155.10 | 5.03K |
| 2026-07-21 | INR 157.19 | -0.15% | INR 158.80 | INR 160.90 | INR 155.30 | 2.61K |
| 2026-07-20 | INR 157.42 | -0.75% | INR 158.61 | INR 159.80 | INR 155.20 | 1.46K |
| 2026-07-17 | INR 158.61 | -0.91% | INR 160.00 | INR 163.00 | INR 157.10 | 5.06K |
| 2026-07-16 | INR 160.07 | -1.01% | INR 162.00 | INR 164.80 | INR 155.10 | 8.66K |
| 2026-07-15 | INR 161.70 | -0.68% | INR 164.80 | INR 164.80 | INR 158.12 | 3.46K |
| 2026-07-14 | INR 162.81 | +0.16% | INR 164.75 | INR 166.00 | INR 161.11 | 3.75K |
| 2026-07-13 | INR 162.55 | -1.50% | INR 165.00 | INR 165.01 | INR 161.10 | 3.44K |
| 2026-07-10 | INR 165.02 | +1.13% | INR 164.90 | INR 167.00 | INR 161.55 | 22.20K |
| 2026-07-09 | INR 163.17 | +0.31% | INR 165.00 | INR 167.40 | INR 161.00 | 14.96K |
| 2026-07-08 | INR 162.66 | -9.17% | INR 177.70 | INR 179.87 | INR 160.62 | 115.82K |
| 2026-07-07 | INR 179.08 | -5.59% | INR 187.00 | INR 187.00 | INR 177.50 | 93.64K |
| 2026-07-06 | INR 189.68 | +17.33% | INR 164.49 | INR 194.00 | INR 160.05 | 581.18K |
| 2026-07-03 | INR 161.67 | -0.83% | INR 164.00 | INR 165.15 | INR 161.05 | 6.71K |
| 2026-07-02 | INR 163.03 | +2.51% | INR 160.00 | INR 163.98 | INR 160.00 | 14.36K |
| 2026-07-01 | INR 159.04 | +0.26% | INR 162.72 | INR 162.73 | INR 158.85 | 4.42K |
| 2026-06-30 | INR 158.63 | -1.81% | INR 158.65 | INR 161.00 | INR 157.21 | 28.79K |
| 2026-06-29 | INR 161.55 | +1.22% | INR 160.30 | INR 164.90 | INR 159.32 | 17.51K |
| 2026-06-26 | INR 159.61 | 0.00% | INR 159.61 | INR 159.61 | INR 159.61 | 0 |
| 2026-06-25 | INR 159.61 | +1.67% | INR 158.56 | INR 166.99 | INR 155.14 | 71.21K |
| 2026-06-24 | INR 156.99 | +0.22% | INR 156.73 | INR 158.79 | INR 153.06 | 11.00K |
| 2026-06-23 | INR 156.65 | -0.49% | INR 161.00 | INR 161.00 | INR 155.50 | 6.47K |
| 2026-06-22 | INR 157.42 | -0.10% | INR 158.00 | INR 162.25 | INR 156.51 | 10.19K |
| 2026-06-19 | INR 157.57 | -1.10% | INR 159.50 | INR 159.50 | INR 156.30 | 6.87K |
| 2026-06-18 | INR 159.33 | +0.84% | INR 161.99 | INR 161.99 | INR 158.83 | 4.64K |
| 2026-06-17 | INR 158.01 | -0.26% | INR 158.40 | INR 163.27 | INR 157.30 | 9.98K |
| 2026-06-16 | INR 158.42 | -1.05% | INR 162.74 | INR 162.74 | INR 158.00 | 6.48K |
| 2026-06-15 | INR 160.10 | +0.45% | INR 160.79 | INR 164.03 | INR 159.50 | 12.68K |
| 2026-06-12 | INR 159.39 | -1.58% | INR 158.10 | INR 163.46 | INR 158.00 | 17.42K |
| 2026-06-11 | INR 161.95 | -2.64% | INR 166.57 | INR 167.02 | INR 161.10 | 5.73K |
| 2026-06-10 | INR 166.34 | -2.55% | INR 170.70 | INR 171.13 | INR 165.04 | 11.86K |
| 2026-06-09 | INR 170.70 | +2.23% | INR 169.00 | INR 173.00 | INR 165.00 | 5.55K |
| 2026-06-08 | INR 166.98 | -0.39% | INR 165.00 | INR 169.98 | INR 165.00 | 7.73K |
| 2026-06-05 | INR 167.63 | -3.36% | INR 172.00 | INR 174.91 | INR 167.05 | 24.59K |
| 2026-06-04 | INR 173.46 | +0.13% | INR 173.04 | INR 176.00 | INR 172.02 | 5.70K |
| 2026-06-03 | INR 173.23 | -0.71% | INR 176.00 | INR 176.00 | INR 172.70 | 9.35K |
| 2026-06-02 | INR 174.47 | +4.46% | INR 166.57 | INR 176.00 | INR 166.57 | 11.98K |
| 2026-06-01 | INR 167.02 | -4.41% | INR 175.00 | INR 178.90 | INR 164.72 | 27.82K |
| 2026-05-29 | INR 174.72 | -0.68% | INR 175.00 | INR 180.29 | INR 174.00 | 12.99K |