BSE - Free Realtime Quote
INR
IVP Limited (IVP.BO)
181.30
-2.25
(-1.23%)
As of 2:01:55 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
182.85
187.65
180.00
182.60
182.60
1,353
Oct 30, 2026
190.25
192.15
180.20
183.55
183.55
712
Oct 29, 2026
193.80
194.00
190.00
190.25
190.25
376
Oct 28, 2026
192.95
195.00
190.25
191.90
191.90
1,677
Oct 27, 2026
193.30
197.35
187.00
194.35
194.35
3,503
Oct 26, 2026
189.80
195.00
185.25
188.20
188.20
2,586
Oct 23, 2026
203.00
203.00
184.80
189.35
189.35
3,547
Oct 22, 2026
195.75
207.95
193.15
201.85
201.85
995
Oct 21, 2026
248.90
248.90
197.25
197.35
197.35
2,950
Oct 19, 2026
225.40
225.80
210.00
210.50
210.50
738
Oct 16, 2026
231.60
231.60
217.35
219.30
219.30
4,781
Oct 15, 2026
233.00
238.95
225.40
227.85
227.85
5,596
Oct 14, 2026
235.10
241.85
235.10
235.15
235.15
2,016
Oct 13, 2026
245.00
245.00
236.00
238.05
238.05
1,574
Oct 12, 2026
235.95
247.90
228.95
246.00
246.00
33,902
Oct 9, 2026
224.00
226.25
216.25
223.95
223.95
883
Oct 8, 2026
225.00
230.00
219.40
221.00
221.00
3,764
Oct 7, 2026
229.90
234.00
226.05
229.30
229.30
1,427
Oct 6, 2026
220.10
231.90
220.10
229.90
229.90
6,837
Oct 5, 2026
230.00
232.50
217.00
222.80
222.80
2,053
Oct 1, 2026
217.30
236.90
217.30
227.80
227.80
2,755
Sep 30, 2026
225.15
229.00
222.45
226.45
226.45
1,113
Sep 29, 2026
226.00
226.90
221.00
225.15
225.15
683
Sep 28, 2026
231.70
232.00
228.00
229.90
229.90
1,775
Sep 25, 2026
227.95
237.90
225.50
229.50
229.50
655
Sep 24, 2026
222.00
229.50
222.00
227.95
227.95
3,381
Sep 23, 2026
229.40
235.00
223.40
233.50
233.50
1,033
Sep 22, 2026
224.90
231.90
224.90
229.40
229.40
1,908
Sep 21, 2026
216.00
222.75
216.00
222.75
222.75
2,662
Sep 18, 2026
216.00
223.00
210.00
212.15
212.15
399
Sep 17, 2026
211.65
220.00
211.65
216.00
216.00
1,528
Sep 16, 2026
207.10
214.00
200.75
211.65
211.65
955
Sep 15, 2026
213.60
215.90
208.10
211.30
211.30
576
Sep 11, 2026
222.00
222.00
207.30
217.95
217.95
497
Sep 10, 2026
222.90
225.15
211.00
217.25
217.25
1,701
Sep 9, 2026
225.00
225.00
213.55
220.50
220.50
4,130
Sep 8, 2026
222.00
222.00
210.00
220.00
220.00
1,240
Sep 7, 2026
210.00
212.50
203.95
212.40
212.40
2,343
Sep 4, 2026
208.00
211.90
199.70
202.40
202.40
1,682
Sep 3, 2026
209.00
215.00
202.50
207.00
207.00
6,267
Sep 2, 2026
208.50
213.95
205.00
212.10
212.10
2,625
Sep 1, 2026
208.90
208.95
199.10
207.05
207.05
3,364
Aug 31, 2026
198.90
201.45
190.50
201.45
201.45
9,852
Aug 28, 2026
193.00
193.00
190.30
191.90
191.90
1,211
Aug 27, 2026
193.00
193.90
187.30
193.00
193.00
1,726
Aug 26, 2026
178.00
186.90
178.00
186.85
186.85
5,242
Aug 25, 2026
182.30
182.30
177.10
178.00
178.00
663
Aug 24, 2026
186.00
186.00
180.15
182.80
182.80
313
Aug 21, 2026
176.35
190.95
176.35
186.00
186.00
1,230
Aug 20, 2026
186.00
186.00
180.00
184.95
184.95
2,845
Aug 19, 2026
179.00
185.90
179.00
183.65
183.65
690
Aug 18, 2026
170.30
179.40
170.30
177.25
177.25
485
Aug 17, 2026
178.30
178.80
174.10
178.00
178.00
661
Aug 14, 2026
176.00
180.90
173.75
175.20
175.20
831
Aug 13, 2026
180.00
182.75
175.05
181.60
181.60
192
Aug 12, 2026
185.90
186.00
179.15
182.50
182.50
6,527
Aug 11, 2026
178.00
182.50
176.00
182.15
182.15
9,786
Aug 10, 2026
174.85
174.85
174.85
174.85
174.85
60
Aug 7, 2026
166.55
166.55
166.55
166.55
166.55
230
Aug 6, 2026
164.30
166.65
158.00
158.65
158.65
1,933
Aug 5, 2026
166.40
166.40
160.00
161.90
161.90
130
Aug 4, 2026
159.00
159.40
155.05
159.40
159.40
29
Aug 3, 2026
157.50
157.50
157.50
157.50
157.50
11
Jul 31, 2026
155.20
155.20
155.20
155.20
155.20
-
Jul 30, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
155.20
155.20
155.20
155.20
155.20
-
Jul 29, 2026
154.30
160.00
153.00
155.20
153.70
1,091
Jul 28, 2026
159.00
159.00
153.00
154.30
152.81
173
Jul 27, 2026
159.00
159.00
159.00
159.00
157.46
2
Jul 24, 2026
152.55
160.05
151.05
159.25
157.71
2,472
Jul 23, 2026
159.90
159.90
154.10
159.00
157.46
125
Jul 22, 2026
155.40
156.50
155.40
156.00
154.49
201
Jul 21, 2026
157.10
161.80
157.00
157.10
155.58
272
Jul 20, 2026
159.80
159.80
155.50
156.30
154.79
55
Jul 17, 2026
158.75
161.90
156.35
161.90
160.34
185
Jul 16, 2026
163.80
166.00
157.00
161.00
159.44
1,748
Jul 15, 2026
164.80
164.80
160.05
160.05
158.50
253
Jul 14, 2026
163.00
166.00
161.00
165.80
164.20
1,241
Jul 13, 2026
166.00
166.00
161.10
161.10
159.54
1,443
Jul 10, 2026
163.75
167.00
162.30
166.00
164.40
813
Jul 9, 2026
164.00
167.95
160.00
167.95
166.33
1,095
Jul 8, 2026
178.80
179.55
161.00
163.40
161.82
9,103
Jul 7, 2026
187.85
188.75
177.25
178.70
176.97
8,697
Jul 6, 2026
162.50
194.85
162.50
189.20
187.37
54,039
Jul 3, 2026
163.30
167.55
160.90
162.40
160.83
636
Jul 2, 2026
161.40
163.70
159.90
163.30
161.72
274
Jul 1, 2026
160.00
161.20
158.80
158.80
157.27
112
Jun 30, 2026
160.05
160.10
158.00
158.35
156.82
1,098
Jun 29, 2026
156.00
164.00
156.00
160.35
158.80
903
Jun 25, 2026
156.65
165.75
155.75
160.00
158.45
8,288
Jun 24, 2026
158.40
158.40
154.65
156.60
155.09
2,369
Jun 23, 2026
157.60
157.60
155.70
156.25
154.74
276
Jun 22, 2026
159.45
159.95
157.15
157.15
155.63
116
Jun 19, 2026
164.80
164.80
156.00
156.00
154.49
208
Jun 18, 2026
157.90
162.25
157.90
159.50
157.96
430
Jun 17, 2026
160.50
161.40
155.70
159.15
157.61
1,051
Jun 16, 2026
159.45
162.40
158.00
158.30
156.77
177
Jun 15, 2026
160.30
164.95
160.00
161.65
160.09
2,129
Jun 12, 2026
160.30
162.10
159.00
159.00
157.46
849
Jun 11, 2026
166.00
166.90
163.00
163.00
161.42
496
Jun 10, 2026
167.50
169.20
167.00
167.20
165.58
171
Jun 9, 2026
166.45
170.00
165.40
170.00
168.36
488
Jun 8, 2026
167.05
170.90
166.20
166.20
164.59
69
Jun 5, 2026
161.00
173.00
161.00
168.15
166.52
7,717
Jun 4, 2026
173.75
176.25
173.15
173.20
171.53
1,356
Jun 3, 2026
176.55
176.55
173.75
173.75
172.07
303
Jun 2, 2026
168.85
174.00
165.85
173.30
171.63
655
Jun 1, 2026
176.60
176.90
170.65
170.65
169.00
1,748
May 29, 2026
178.30
178.30
173.95
173.95
172.27
101
May 27, 2026
175.80
178.90
175.35
175.40
173.70
398
May 26, 2026
182.00
182.00
175.00
175.40
173.70
1,143
May 25, 2026
189.90
189.90
173.05
179.15
177.42
1,981
May 22, 2026
189.80
189.80
172.85
175.00
173.31
21,554
May 21, 2026
165.00
176.90
160.00
160.00
158.45
19
May 20, 2026
157.00
160.80
156.50
156.50
154.99
885
May 19, 2026
156.85
156.85
156.85
156.85
155.33
-
May 18, 2026
159.00
159.00
156.50
156.85
155.33
237
May 15, 2026
160.25
164.50
160.20
164.50
162.91
378
May 14, 2026
156.50
165.00
155.20
164.05
162.46
683
May 13, 2026
164.60
167.85
160.00
161.90
160.34
1,679
May 12, 2026
157.20
169.00
157.20
167.10
165.48
429
May 11, 2026
156.00
165.95
156.00
161.30
159.74
2,672
May 8, 2026
155.50
160.00
153.50
157.25
155.73
3,291
May 7, 2026
146.00
161.45
140.25
154.05
152.56
3,277
May 6, 2026
143.00
146.00
143.00
146.00
144.59
16
May 5, 2026
146.00
146.00
146.00
146.00
144.59
-
May 4, 2026
140.90
146.85
140.90
146.00
144.59
2,728
Apr 30, 2026
143.50
143.50
138.60
140.90
139.54
321
Apr 29, 2026
144.00
144.00
137.60
141.80
140.43
828
Apr 28, 2026
141.00
141.00
141.00
141.00
139.64
-
Apr 27, 2026
143.00
147.40
140.35
141.00
139.64
424
Apr 24, 2026
145.65
148.00
143.00
143.00
141.62
314
Apr 23, 2026
147.95
149.90
147.95
149.90
148.45
123
Apr 22, 2026
146.70
146.70
140.80
142.50
141.12
73
Apr 21, 2026
140.55
144.00
140.50
142.70
141.32
167
Apr 20, 2026
140.50
140.50
140.50
140.50
139.14
-
Apr 17, 2026
142.90
142.90
140.50
140.50
139.14
40
Apr 16, 2026
144.95
144.95
140.25
140.25
138.89
478
Apr 15, 2026
147.80
147.80
140.05
145.90
144.49
313
Apr 13, 2026
140.00
140.00
136.50
138.35
137.01
388
Apr 10, 2026
140.00
140.90
134.00
136.80
135.48
517
Apr 9, 2026
136.10
136.10
136.10
136.10
134.78
-
Apr 8, 2026
132.50
136.90
132.50
136.10
134.78
142
Apr 7, 2026
125.50
125.50
125.50
125.50
124.29
100
Apr 6, 2026
125.00
125.00
125.00
125.00
123.79
-
Apr 2, 2026
119.00
129.55
119.00
125.00
123.79
378
Apr 1, 2026
119.00
123.10
116.40
122.15
120.97
452
Mar 30, 2026
122.50
122.60
111.20
111.25
110.17
1,384
Mar 27, 2026
123.00
123.90
121.25
121.60
120.42
335
Mar 25, 2026
129.70
130.80
126.05
129.55
128.30
2,114
Mar 24, 2026
126.05
126.05
126.05
126.05
124.83
1
Mar 23, 2026
125.10
128.80
123.25
125.45
124.24
292
Mar 20, 2026
131.75
134.55
127.65
127.65
126.42
104
Mar 19, 2026
132.20
133.00
132.20
133.00
131.71
5,680
Mar 18, 2026
128.15
128.15
128.15
128.15
126.91
5
Mar 17, 2026
125.45
125.55
125.00
125.20
123.99
280
Mar 16, 2026
130.65
130.65
123.25
123.25
122.06
745
Mar 13, 2026
125.65
126.15
125.30
125.40
124.19
202
Mar 12, 2026
126.45
130.05
124.25
130.05
128.79
842
Mar 11, 2026
129.15
129.15
126.45
126.45
125.23
232
Mar 10, 2026
132.40
132.40
123.00
129.05
127.80
4,165
Mar 9, 2026
127.10
127.10
127.10
127.10
125.87
-
Mar 6, 2026
126.15
129.80
126.15
127.10
125.87
2,058
Mar 5, 2026
132.00
132.00
127.70
130.00
128.74
1,257
Mar 4, 2026
130.00
130.00
124.80
129.60
128.35
1,517
Mar 2, 2026
136.15
136.15
136.15
136.15
134.83
-
Feb 27, 2026
136.75
140.00
136.00
136.15
134.83
149
Feb 26, 2026
136.00
142.00
136.00
138.50
137.16
658
Feb 25, 2026
137.35
137.35
137.35
137.35
136.02
-
Feb 24, 2026
137.35
137.35
137.35
137.35
136.02
-
Feb 23, 2026
137.35
137.35
137.35
137.35
136.02
-
Feb 20, 2026
140.00
140.00
137.35
137.35
136.02
1,054
Feb 19, 2026
141.00
141.00
137.35
137.35
136.02
154
Feb 18, 2026
141.80
142.00
141.00
141.00
139.64
2,100
Feb 17, 2026
141.00
142.00
139.50
141.90
140.53
440
Feb 16, 2026
136.00
141.75
136.00
141.75
140.38
123
Feb 13, 2026
139.10
142.00
139.10
142.00
140.63
7
Feb 12, 2026
146.70
146.70
146.70
146.70
145.28
-
Feb 11, 2026
146.70
146.70
146.70
146.70
145.28
-
Feb 10, 2026
145.00
146.70
143.10
146.70
145.28
116
Feb 9, 2026
141.00
146.20
141.00
146.20
144.79
366
Feb 6, 2026
146.30
146.30
140.00
140.00
138.65
1,687
Feb 5, 2026
145.30
147.70
145.00
146.30
144.89
1,486
Feb 4, 2026
148.45
148.70
145.25
148.05
146.62
227
Feb 3, 2026
147.50
157.10
144.10
144.10
142.71
2,972
Feb 2, 2026
135.10
142.20
135.10
142.10
140.73
235
Jan 30, 2026
144.60
159.45
144.60
145.40
143.99
10,095
Jan 29, 2026
133.60
136.00
128.65
132.90
131.62
4,286
Jan 28, 2026
130.05
132.75
129.00
132.60
131.32
278
Jan 27, 2026
135.05
135.05
126.95
129.45
128.20
2,616
Jan 23, 2026
128.65
128.65
127.70
127.80
126.56
111
Jan 22, 2026
136.65
136.65
136.65
136.65
135.33
2
Jan 21, 2026
139.05
139.05
130.40
131.75
130.48
265
Jan 20, 2026
139.95
140.00
136.00
136.00
134.69
2,547
Jan 19, 2026
136.20
146.35
136.20
145.05
143.65
182
Jan 16, 2026
146.10
146.10
146.10
146.10
144.69
95
Jan 15, 2026
146.70
146.70
146.70
146.70
145.28
-
Jan 14, 2026
146.70
146.70
146.70
146.70
145.28
-
Jan 13, 2026
146.70
146.70
146.70
146.70
145.28
-
Jan 12, 2026
146.70
146.70
146.70
146.70
145.28
1
Jan 9, 2026
146.70
146.70
146.70
146.70
145.28
-
Jan 8, 2026
150.50
151.00
146.70
146.70
145.28
84
Jan 7, 2026
151.00
151.00
151.00
151.00
149.54
25
Jan 6, 2026
151.00
151.00
151.00
151.00
149.54
-
Jan 5, 2026
154.00
154.35
151.00
151.00
149.54
585
Jan 2, 2026
156.40
156.40
152.00
155.80
154.29
8
Jan 1, 2026
145.35
153.75
145.35
152.00
150.53
26
Dec 31, 2025
145.35
145.35
145.35
145.35
143.95
-
Dec 30, 2025
145.35
145.35
145.35
145.35
143.95
-
Dec 29, 2025
148.65
149.80
145.35
145.35
143.95
160
Dec 26, 2025
151.00
151.00
146.55
148.65
147.21
327
Dec 24, 2025
147.25
151.00
147.25
151.00
149.54
35
Dec 23, 2025
150.00
151.00
148.10
148.10
146.67
6
Dec 22, 2025
150.60
150.60
150.60
150.60
149.14
-
Dec 19, 2025
144.35
150.60
140.00
150.60
149.14
1,165
Dec 18, 2025
145.10
149.40
139.05
144.35
142.95
288
Dec 17, 2025
164.30
164.40
146.30
148.40
146.97
2,133
Dec 16, 2025
148.00
153.80
148.00
152.00
150.53
1,461
Dec 15, 2025
169.00
170.00
147.80
148.70
147.26
1,270
Dec 12, 2025
152.35
161.00
146.30
149.20
147.76
515
Dec 11, 2025
149.00
155.85
145.90
145.90
144.49
184
Dec 10, 2025
147.20
148.00
146.40
146.45
145.03
82
Dec 9, 2025
142.00
148.70
141.00
148.05
146.62
1,559
Dec 8, 2025
160.00
160.00
140.00
140.05
138.70
2,271
Dec 5, 2025
158.05
162.30
157.30
157.35
155.83
149
Dec 4, 2025
160.25
160.25
160.25
160.25
158.70
-
Dec 3, 2025
160.25
160.25
160.25
160.25
158.70
-
Dec 2, 2025
164.00
164.00
160.10
160.25
158.70
15
Dec 1, 2025
166.45
166.45
161.65
162.50
160.93
757
Nov 28, 2025
166.45
166.45
162.05
162.40
160.83
107
Nov 27, 2025
164.45
164.45
164.45
164.45
162.86
83
Nov 26, 2025
165.00
165.00
164.45
164.45
162.86
157
Nov 25, 2025
165.00
165.00
163.00
164.00
162.41
2
Nov 24, 2025
163.20
170.00
162.85
162.85
161.28
675
Nov 21, 2025
169.00
187.05
161.00
161.90
160.34
1,396
Nov 20, 2025
164.05
164.05
163.20
163.20
161.62
103
Nov 19, 2025
165.00
169.40
163.85
163.85
162.27
447
Nov 18, 2025
168.05
168.05
164.55
165.55
163.95
723
Nov 17, 2025
172.00
172.10
166.05
166.10
164.49
289
Nov 14, 2025
171.25
171.25
170.00
170.90
169.25
26
Nov 13, 2025
176.55
176.55
169.35
170.20
168.56
372
Nov 12, 2025
172.20
172.20
172.20
172.20
170.54
6
Nov 11, 2025
176.20
177.85
171.55
171.55
169.89
50
Nov 10, 2025
175.90
179.05
175.90
176.80
175.09
134
Nov 7, 2025
176.00
186.30
171.85
179.90
178.16
3,022
Nov 6, 2025
181.05
187.40
174.05
174.75
173.06
7,082
Nov 4, 2025
169.50
169.50
167.45
167.45
165.83
15
Nov 3, 2025
165.90
168.40
162.00
165.00
163.41
448
