IVP

IVP Ltd Historical Data

NSEBSE

₹161

(-1.23%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	165.9	170	161	165.39	147	12,40,472.81	5,800
04-Nov-2025	163	170.99	162.21	168	587	31,39,139.73	8,250
06-Nov-2025	181.97	193	173.8	175.61	1,975	1,93,48,188.77	48,899
07-Nov-2025	179	185	171.8	178.65	858	74,76,061.26	25,587
10-Nov-2025	182	182	175.05	178.45	209	18,08,181.6	4,858
11-Nov-2025	178	179.9	172	172.33	276	11,53,550.61	4,122
12-Nov-2025	172	174.98	171	172.74	100	4,96,594.44	1,664
13-Nov-2025	176.99	176.99	168.36	170.47	192	9,36,294.07	3,055
14-Nov-2025	172	173.69	169.01	170.39	110	5,74,405.07	2,371
17-Nov-2025	172.99	172.99	166.02	166.76	188	14,41,550.6	5,794
18-Nov-2025	166.1	169.8	164.25	166.65	166	9,27,568.03	4,984
19-Nov-2025	167.48	168	163.25	164.48	166	9,15,088.51	3,713
20-Nov-2025	164.48	167.49	163.5	164.01	66	3,64,826.76	1,749
21-Nov-2025	164.93	165	161.1	162.1	159	7,44,757.85	3,938
24-Nov-2025	161.29	169	161.29	162.99	125	8,56,291.31	4,254
25-Nov-2025	161.52	166.89	161.52	164.39	58	2,78,829.5	1,527
26-Nov-2025	165	168.47	162.09	164.81	84	3,47,562.78	1,525
27-Nov-2025	164.21	166	162.3	163.79	76	2,55,837.86	1,131
28-Nov-2025	164	168.47	162.2	164.37	77	2,41,551.79	1,102
01-Dec-2025	166.01	166.01	161.55	163.01	91	6,95,093.09	3,139
02-Dec-2025	164	165	160	161	115	9,15,594.52	4,355

IVP: Related NEWS

No Record Found

Invest wise with Expert advice