IVP Limited (IVP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 03:15PM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 168.00 | 170.00 | 167.25 | 167.25 | 167.25 | 1,476 |
| 02 May 2024 | 173.00 | 173.00 | 170.55 | 170.55 | 170.55 | 1,582 |
| 30 Apr 2024 | 171.10 | 174.40 | 171.10 | 174.00 | 174.00 | 217 |
| 29 Apr 2024 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 1,894 |
| 26 Apr 2024 | 171.35 | 172.55 | 171.35 | 172.55 | 172.55 | 247 |
| 25 Apr 2024 | 170.00 | 171.35 | 170.00 | 171.35 | 171.35 | 867 |
| 24 Apr 2024 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 618 |
| 23 Apr 2024 | 167.00 | 167.05 | 167.00 | 167.05 | 167.05 | 300 |
| 22 Apr 2024 | 166.30 | 166.30 | 165.95 | 165.95 | 165.95 | 1,014 |
| 19 Apr 2024 | 168.60 | 170.00 | 168.60 | 168.65 | 168.65 | 1,238 |
| 18 Apr 2024 | 174.00 | 174.00 | 171.50 | 172.00 | 172.00 | 1,749 |
| 16 Apr 2024 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 170 |
| 15 Apr 2024 | 175.20 | 175.20 | 173.95 | 173.95 | 173.95 | 329 |
| 12 Apr 2024 | 178.00 | 178.20 | 177.45 | 177.45 | 177.45 | 2,826 |
| 10 Apr 2024 | 177.00 | 181.05 | 177.00 | 181.05 | 181.05 | 201 |
| 09 Apr 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 369 |
| 08 Apr 2024 | 186.00 | 186.50 | 184.25 | 184.25 | 184.25 | 316 |
| 05 Apr 2024 | 179.00 | 188.00 | 179.00 | 188.00 | 188.00 | 307 |
| 04 Apr 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 15 |
| 03 Apr 2024 | 173.50 | 173.50 | 170.55 | 170.55 | 170.55 | 33 |
| 02 Apr 2024 | 161.30 | 167.80 | 161.30 | 167.80 | 167.80 | 1,288 |
| 01 Apr 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 25 |
| 28 Mar 2024 | 155.55 | 163.00 | 152.00 | 152.35 | 152.35 | 3,559 |
| 27 Mar 2024 | 164.65 | 164.85 | 154.00 | 157.90 | 157.90 | 6,532 |
| 26 Mar 2024 | 160.10 | 160.10 | 156.40 | 157.80 | 157.80 | 2,988 |
| 22 Mar 2024 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | 4,949 |
| 21 Mar 2024 | 163.00 | 165.00 | 161.00 | 162.50 | 162.50 | 1,001 |
| 20 Mar 2024 | 164.50 | 164.50 | 160.10 | 160.10 | 160.10 | 727 |
| 19 Mar 2024 | 169.90 | 169.90 | 162.00 | 164.35 | 164.35 | 573 |
| 18 Mar 2024 | 169.95 | 170.00 | 168.20 | 170.00 | 170.00 | 434 |
| 15 Mar 2024 | 167.50 | 167.75 | 167.50 | 167.75 | 167.75 | 728 |
| 14 Mar 2024 | 150.00 | 159.80 | 145.00 | 159.80 | 159.80 | 338 |
| 13 Mar 2024 | 153.20 | 157.50 | 152.20 | 152.20 | 152.20 | 2,264 |
| 12 Mar 2024 | 168.60 | 168.60 | 160.20 | 160.20 | 160.20 | 1,178 |
| 11 Mar 2024 | 174.15 | 177.00 | 168.55 | 168.60 | 168.60 | 1,787 |
| 07 Mar 2024 | 179.50 | 179.50 | 175.00 | 177.40 | 177.40 | 4,310 |
| 06 Mar 2024 | 183.00 | 183.00 | 175.00 | 179.50 | 179.50 | 2,712 |
| 05 Mar 2024 | 185.00 | 189.60 | 181.60 | 184.00 | 184.00 | 451 |
| 04 Mar 2024 | 186.00 | 186.00 | 180.10 | 184.95 | 184.95 | 3,099 |
| 01 Mar 2024 | 193.00 | 193.00 | 185.00 | 185.00 | 185.00 | 580 |
| 29 Feb 2024 | 188.00 | 188.00 | 179.00 | 185.00 | 185.00 | 1,239 |
| 28 Feb 2024 | 194.65 | 194.65 | 186.15 | 186.15 | 186.15 | 1,363 |
| 27 Feb 2024 | 196.00 | 200.00 | 185.95 | 195.90 | 195.90 | 26,409 |
| 26 Feb 2024 | 193.25 | 201.95 | 193.25 | 195.70 | 195.70 | 796 |
| 23 Feb 2024 | 198.00 | 202.50 | 190.30 | 196.95 | 196.95 | 1,163 |
| 22 Feb 2024 | 190.00 | 202.30 | 187.00 | 197.95 | 197.95 | 1,368 |
| 21 Feb 2024 | 201.00 | 205.00 | 190.65 | 193.00 | 193.00 | 793 |
| 20 Feb 2024 | 202.95 | 211.65 | 196.00 | 198.00 | 198.00 | 4,612 |
| 19 Feb 2024 | 193.35 | 206.85 | 193.35 | 204.60 | 204.60 | 5,604 |
| 16 Feb 2024 | 206.95 | 206.95 | 195.60 | 197.25 | 197.25 | 3,061 |
| 15 Feb 2024 | 196.50 | 206.40 | 191.00 | 205.85 | 205.85 | 3,359 |
| 14 Feb 2024 | 196.60 | 202.50 | 196.60 | 196.60 | 196.60 | 4,342 |
| 13 Feb 2024 | 210.05 | 215.00 | 206.90 | 206.90 | 206.90 | 2,748 |
| 12 Feb 2024 | 218.00 | 224.00 | 217.75 | 217.75 | 217.75 | 2,251 |
| 09 Feb 2024 | 240.20 | 247.00 | 228.20 | 229.20 | 229.20 | 2,677 |
| 08 Feb 2024 | 246.00 | 249.40 | 238.40 | 240.20 | 240.20 | 1,361 |
| 07 Feb 2024 | 239.00 | 246.65 | 231.00 | 245.35 | 245.35 | 6,197 |
| 06 Feb 2024 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 1,439 |
| 05 Feb 2024 | 237.60 | 243.20 | 237.60 | 243.20 | 243.20 | 964 |
| 02 Feb 2024 | 234.40 | 243.90 | 234.40 | 243.90 | 243.90 | 2,156 |
| 01 Feb 2024 | 239.00 | 239.60 | 235.95 | 239.10 | 239.10 | 1,605 |
| 31 Jan 2024 | 242.00 | 249.80 | 236.15 | 239.00 | 239.00 | 1,576 |
| 30 Jan 2024 | 234.00 | 244.80 | 233.00 | 240.45 | 240.45 | 2,515 |
| 29 Jan 2024 | 245.00 | 245.00 | 232.15 | 233.40 | 233.40 | 2,100 |
| 25 Jan 2024 | 232.85 | 238.95 | 232.00 | 238.95 | 238.95 | 215 |
| 24 Jan 2024 | 240.00 | 240.00 | 229.60 | 230.25 | 230.25 | 367 |
| 23 Jan 2024 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 566 |
| 19 Jan 2024 | 244.95 | 245.00 | 237.00 | 241.75 | 241.75 | 3,281 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 247.85 | 247.85 | 235.20 | 237.20 | 237.20 | 1,199 |
| 16 Jan 2024 | 247.10 | 250.00 | 239.95 | 243.10 | 243.10 | 7,523 |
| 15 Jan 2024 | 251.10 | 258.70 | 248.00 | 252.55 | 252.55 | 6,111 |
| 12 Jan 2024 | 258.50 | 262.55 | 247.15 | 254.05 | 254.05 | 4,398 |
| 11 Jan 2024 | 258.75 | 258.75 | 247.20 | 257.75 | 257.75 | 16,169 |
| 10 Jan 2024 | 265.30 | 265.30 | 260.20 | 260.20 | 260.20 | 2,025 |
| 09 Jan 2024 | 279.25 | 285.70 | 267.70 | 273.85 | 273.85 | 14,926 |
| 08 Jan 2024 | 288.45 | 289.80 | 275.80 | 277.25 | 277.25 | 39,821 |
| 05 Jan 2024 | 242.50 | 281.70 | 242.50 | 276.00 | 276.00 | 95,954 |
| 04 Jan 2024 | 227.60 | 247.35 | 225.80 | 245.05 | 245.05 | 14,043 |
| 03 Jan 2024 | 230.10 | 231.20 | 223.60 | 226.35 | 226.35 | 1,426 |
| 02 Jan 2024 | 227.10 | 228.45 | 222.70 | 223.90 | 223.90 | 1,816 |
| 01 Jan 2024 | 225.75 | 228.65 | 223.65 | 228.00 | 228.00 | 1,927 |
| 29 Dec 2023 | 222.20 | 235.15 | 222.20 | 224.55 | 224.55 | 5,076 |
| 28 Dec 2023 | 237.60 | 237.70 | 225.00 | 227.05 | 227.05 | 3,943 |
| 27 Dec 2023 | 223.20 | 242.00 | 223.20 | 233.00 | 233.00 | 8,694 |
| 26 Dec 2023 | 226.65 | 227.00 | 221.75 | 224.35 | 224.35 | 937 |
| 22 Dec 2023 | 225.30 | 226.30 | 220.05 | 222.30 | 222.30 | 4,996 |
| 21 Dec 2023 | 214.95 | 223.70 | 206.95 | 221.15 | 221.15 | 10,288 |
| 20 Dec 2023 | 239.10 | 239.10 | 206.65 | 213.60 | 213.60 | 31,423 |
| 19 Dec 2023 | 242.15 | 247.00 | 236.20 | 238.55 | 238.55 | 10,958 |
| 18 Dec 2023 | 242.35 | 255.00 | 238.80 | 242.70 | 242.70 | 3,137 |
| 15 Dec 2023 | 250.00 | 250.00 | 239.95 | 240.90 | 240.90 | 5,757 |
| 14 Dec 2023 | 245.00 | 249.00 | 234.85 | 247.10 | 247.10 | 16,534 |
| 13 Dec 2023 | 232.05 | 244.75 | 232.05 | 239.50 | 239.50 | 3,963 |
| 12 Dec 2023 | 245.90 | 245.95 | 233.00 | 234.60 | 234.60 | 9,995 |
| 11 Dec 2023 | 246.85 | 247.65 | 235.20 | 240.00 | 240.00 | 11,793 |
| 08 Dec 2023 | 256.50 | 260.00 | 236.05 | 242.00 | 242.00 | 35,146 |
| 07 Dec 2023 | 219.40 | 256.00 | 219.40 | 249.45 | 249.45 | 39,179 |
| 06 Dec 2023 | 223.90 | 225.80 | 218.00 | 218.80 | 218.80 | 5,140 |
| 05 Dec 2023 | 223.70 | 226.20 | 218.10 | 225.35 | 225.35 | 16,063 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.