IVP Ltd(IVP) Share Historical Prices and Data | India Infoline

IVP Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	161	162.75	156.3	157.9	215	4723069	29713	6.45	-3.10
27-Mar-2024	159	161	152.7	155.75	212	5037850.5	32210	8.30	-3.25
28-Mar-2024	155	160.5	153	154.6	132	2605189.85	16730	7.50	-0.40
01-Apr-2024	160.8	162.3	156.5	162.3	63	721022.5	4501	5.80	1.50
02-Apr-2024	162.3	170.4	162.3	170.4	160	2724735	16343	8.10	8.10
03-Apr-2024	170.4	178.9	165.3	178.9	180	2124858.25	11988	13.60	8.50
04-Apr-2024	180	187.8	180	187.55	225	2422091.1	13057	7.80	7.55
05-Apr-2024	180.6	194.7	178.3	190.3	153	2412994.05	12786	16.40	9.70
08-Apr-2024	186.5	186.5	186.5	186.5	26	401348	2152
09-Apr-2024	182.8	182.8	182.8	182.8	16	198338	1085
10-Apr-2024	179.15	181.05	179.15	181.05	32	789758.7	4382	1.90	1.90
12-Apr-2024	178.15	178.2	177.9	177.9	25	242879.1	1364	0.30	-0.25
15-Apr-2024	177.9	177.9	174.35	174.35	19	371026.35	2094	3.55	-3.55
16-Apr-2024	174	174	173	173	31	237534	1367	1.00	-1.00
18-Apr-2024	173	173	170	171.1	30	1102993.7	6478	3.00	-1.90
19-Apr-2024	168.3	168.6	167.7	167.7	31	725881.5	4308	0.90	-0.60
22-Apr-2024	167	167	165.5	166	29	1206306.5	7272	1.50	-1.00
23-Apr-2024	168	168	166.9	167.95	31	869791.45	5201	1.10	-0.05

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.