IVP

IVP Ltd Historical Data

NSEBSE

₹150.59

(1.48%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Dec-2025	162.4	164.9	160	160.25	73	2,90,808.12	1,100
04-Dec-2025	160.25	163.4	160.25	161.1	46	2,94,972.51	1,546
05-Dec-2025	161.9	162.01	156.6	160.1	143	6,61,339.75	2,628
08-Dec-2025	156.55	166	139	140.41	1,648	87,22,388.39	32,466
09-Dec-2025	139.65	153.4	138.05	147.4	439	45,57,864.1	20,919
10-Dec-2025	147.79	152.75	146	146.47	134	4,41,493.53	2,165
11-Dec-2025	151.5	151.5	146.01	147.66	131	7,67,930.21	3,750
12-Dec-2025	148.01	150.9	147	147.5	103	4,50,018.42	2,050
15-Dec-2025	151.19	152.5	148	149.86	99	5,78,579.25	2,523
16-Dec-2025	148	153.95	147.02	150.26	91	3,31,774.22	1,756
17-Dec-2025	150	152	146	147.47	135	4,02,620.16	2,408
18-Dec-2025	147.48	149.9	144.12	145.22	84	6,00,637.37	3,852
19-Dec-2025	149.3	151	147	148.82	85	2,98,367.82	1,526
22-Dec-2025	151.97	151.97	148	148.4	45	5,54,212.85	2,975
23-Dec-2025	152.4	152.4	147.01	150.59	61	2,35,111.22	792

IVP: Related NEWS

No Record Found

Invest wise with Expert advice