IVP

IVP Ltd Historical Data

NSEBSE

₹178.65

(1.73%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	171.34	171.34	164.12	166.63	223	17,00,447.39	6,561
09-Oct-2025	169.8	169.8	163.06	166.2	252	13,92,796.37	5,910
10-Oct-2025	166.39	167.89	162.2	163.09	127	2,98,816.22	1,314
13-Oct-2025	162.28	167.96	162.28	164.39	88	2,63,746.46	1,011
14-Oct-2025	164.4	165.24	160	160.31	313	7,02,815.32	2,467
15-Oct-2025	166.79	166.79	159.25	161.47	173	4,77,210.41	1,940
16-Oct-2025	164.9	166.44	159.49	160.24	114	5,29,883.59	2,501
17-Oct-2025	164.9	164.9	157	157.14	295	13,03,199.82	5,974
20-Oct-2025	164.74	164.74	156.8	157.72	148	4,93,925.96	1,530
21-Oct-2025	159	163.81	157.75	160.97	32	94,611.86	453
23-Oct-2025	160.25	163.79	160.25	162.37	56	3,71,894.86	2,256
24-Oct-2025	164.6	164.6	161.99	163.41	53	1,66,502.77	749
27-Oct-2025	164	164.01	158.25	162.04	96	2,30,172.6	1,177
28-Oct-2025	163.79	167.45	161.01	163.54	143	13,78,064.54	6,434
29-Oct-2025	168.84	168.84	158.85	162.98	237	16,42,668.93	6,717
30-Oct-2025	163.79	163.99	160.45	160.96	88	2,72,734.83	1,268
31-Oct-2025	166.11	166.11	160.96	164.52	246	3,72,003.06	1,269
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

IVP: Related NEWS

No Record Found

Invest wise with Expert advice