BSE - Delayed Quote INR

IVP Limited (IVP.BO)

Compare
212.50
+9.80
+(4.83%)
At close: 3:23:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025213.00216.70211.55212.50212.50170
Jan 15, 2025202.00208.00201.10202.70202.70231
Jan 14, 2025198.20205.00196.20203.50203.50475
Jan 13, 2025199.05203.00193.60196.55196.551,306
Jan 10, 2025213.80213.80204.10207.30207.301,187
Jan 9, 2025212.00212.00202.00209.05209.051,258
Jan 8, 2025210.25213.95209.10211.25211.25297
Jan 7, 2025213.20220.00210.20210.25210.25481
Jan 6, 2025212.05212.05205.00205.00205.00164
Jan 3, 2025209.00218.45209.00213.95213.95501
Jan 2, 2025213.40213.85212.35212.35212.35420
Jan 1, 2025216.60216.60213.00213.00213.00453
Dec 31, 2024212.55216.25209.40210.55210.55419
Dec 30, 2024197.20213.35197.20212.40212.40458
Dec 27, 2024210.00219.50205.15214.55214.55751
Dec 26, 2024218.50218.50213.00213.75213.751,135
Dec 24, 2024223.45223.45218.50218.50218.5050
Dec 23, 2024246.75246.75215.95218.00218.00520
Dec 20, 2024223.10224.00213.90214.25214.252,653
Dec 19, 2024221.50221.50219.00219.00219.00347
Dec 18, 2024228.05228.40219.00219.55219.551,866
Dec 17, 2024235.30235.30227.15230.70230.703,563
Dec 16, 2024231.55237.50227.50236.65236.65891
Dec 13, 2024232.90232.90225.85229.95229.952,762
Dec 12, 2024239.00239.50227.00230.05230.052,747
Dec 11, 2024235.60238.20232.05234.80234.80468
Dec 10, 2024228.40236.45226.80228.35228.35226
Dec 9, 2024226.00227.60226.00226.00226.00117
Dec 6, 2024221.45229.80215.50225.00225.00257
Dec 5, 2024231.85232.65225.25225.85225.852,826
Dec 4, 2024228.30238.00223.85230.35230.351,139
Dec 3, 2024222.00228.60220.00220.65220.65700
Dec 2, 2024217.15223.85217.15222.00222.001,474
Nov 29, 2024219.55228.55219.55220.85220.852,026
Nov 28, 2024229.00229.25222.00223.50223.502,240
Nov 27, 2024220.00241.00220.00228.35228.353,845
Nov 26, 2024221.85230.15219.50221.00221.004,823
Nov 25, 2024237.55245.00224.10226.10226.109,196
Nov 22, 2024242.90242.90227.65238.15238.1532,571
Nov 21, 2024245.55267.00236.15246.60246.6065,975
Nov 19, 2024208.55240.65207.30240.65240.6564,009
Nov 18, 2024202.70202.70196.75200.55200.55152
Nov 14, 2024209.55214.05199.95200.35200.351,002
Nov 13, 2024218.95222.10205.00207.55207.554,545
Nov 12, 2024220.80229.00216.75218.95218.951,383
Nov 11, 2024232.15236.75229.75235.05235.051,488
Nov 8, 2024241.50241.50224.85227.60227.60714
Nov 7, 2024231.35246.60231.30241.50241.501,081
Nov 6, 2024241.35243.40241.35243.10243.10621
Nov 4, 2024238.75260.00235.30238.70238.7015,715
Nov 1, 2024240.00246.00240.00242.90242.90887
Oct 31, 2024235.10246.15234.45239.00239.005,348
Oct 29, 2024220.50228.90218.20224.15224.152,218
Oct 28, 2024211.75220.50211.60217.15217.152,144
Oct 25, 2024221.00221.00206.90210.25210.253,149
Oct 24, 2024214.50223.00212.35220.70220.70944
Oct 23, 2024208.55223.45205.50217.85217.853,559
Oct 22, 2024220.00220.00207.85208.55208.551,013
Oct 21, 2024217.90224.65217.75220.00220.001,730
Oct 18, 2024222.60229.50220.00223.20223.201,413
Oct 17, 2024229.85229.85226.55227.10227.10368
Oct 16, 2024221.00233.00221.00230.90230.901,797
Oct 15, 2024240.00240.00227.10229.35229.351,934
Oct 14, 2024236.05245.00228.45229.80229.8019,199
Oct 11, 2024221.00228.30218.00227.75227.7514,463
Oct 10, 2024212.30217.45207.00217.45217.455,455
Oct 9, 2024211.00213.95201.05207.10207.101,351
Oct 8, 2024194.00204.90194.00204.90204.90299
Oct 7, 2024202.20203.55198.55200.00200.001,998
Oct 4, 2024205.75208.40204.95208.40208.40470
Oct 3, 2024205.00211.00200.05211.00211.002,622
Oct 1, 2024208.70215.00204.50210.00210.001,960
Sep 30, 2024217.50217.50208.40215.00215.00657
Sep 27, 2024217.00219.00208.00219.00219.006,651
Sep 26, 2024213.65218.85211.55217.40217.401,367
Sep 25, 2024213.95214.50208.75213.65213.65895
Sep 24, 2024215.00215.00207.95210.95210.951,966
Sep 23, 2024208.85211.00205.10211.00211.00103
Sep 20, 2024206.10216.90201.00204.75204.75792
Sep 19, 2024212.00212.00205.50210.00210.003,375
Sep 18, 2024216.90219.00210.00216.30216.301,161
Sep 17, 2024213.65223.95212.00213.10213.10610
Sep 16, 2024212.60218.80210.00218.15218.15381
Sep 13, 2024216.40216.40208.65212.60212.602,199
Sep 12, 2024216.75216.75213.50216.45216.45419
Sep 11, 2024215.35220.00211.35216.75216.751,210
Sep 10, 2024214.90217.60211.55215.35215.352,686
Sep 9, 2024201.55214.00201.55207.25207.253,994
Sep 6, 2024211.30215.50206.10210.20210.203,803
Sep 5, 2024215.90216.90212.00216.90216.901,800
Sep 4, 2024207.00218.90207.00217.35217.355,564
Sep 3, 2024203.10215.40198.30214.30214.305,240
Sep 2, 2024201.50214.00201.50205.15205.151,116
Aug 30, 2024206.55214.85203.05209.00209.001,482
Aug 29, 2024203.00211.00201.10210.75210.752,855
Aug 28, 2024208.60208.60200.00202.00202.001,168
Aug 26, 2024200.00204.85194.05204.80204.80221
Aug 23, 2024203.00203.75198.00199.35199.351,592
Aug 22, 2024198.40198.40189.50195.00195.00500
Aug 21, 2024199.85201.60188.10197.55197.55997
Aug 20, 2024190.00196.50187.20192.00192.003,293
Aug 19, 2024182.50191.40182.10191.00191.001,558
Aug 16, 2024189.00189.00181.90182.50182.501,764
Aug 14, 2024191.00191.00182.40187.20187.20467
Aug 13, 2024188.85192.00188.40192.00192.00560
Aug 12, 2024187.35192.30187.35190.65190.651,962
Aug 9, 2024202.65202.65196.00196.25196.25411
Aug 8, 2024190.00193.00190.00193.00193.00604
Aug 7, 2024189.95190.00184.80190.00190.00945
Aug 6, 2024180.55194.95180.55187.70187.701,352
Aug 5, 2024190.05192.00190.00190.00190.001,849
Aug 2, 2024202.80202.80193.30200.00200.001,013
Aug 1, 2024 1.00 Dividend
Aug 1, 2024200.00203.00195.75202.45202.452,605
Jul 31, 2024209.95209.95198.10204.15203.15195
Jul 30, 2024206.75206.75197.00203.90202.901,536
Jul 29, 2024212.10212.10201.15206.75205.741,234
Jul 26, 2024194.50204.20194.00202.00201.018,021
Jul 25, 2024193.00195.00189.00194.50193.552,055
Jul 24, 2024191.95194.00188.00193.80192.851,315
Jul 23, 2024184.20192.40184.20191.95191.014,218
Jul 22, 2024192.00192.85187.50192.65191.712,960
Jul 19, 2024200.00200.00191.50192.85191.914,070
Jul 18, 2024201.30203.00193.00201.40200.4111,149
Jul 16, 2024200.50207.00196.50201.80200.81725
Jul 15, 2024214.85214.85200.10200.50199.522,952
Jul 12, 2024227.75227.75209.95210.60209.574,935
Jul 11, 2024216.05229.95216.05220.95219.874,423
Jul 10, 2024227.00227.00216.25219.65218.573,262
Jul 9, 2024254.90266.15225.70230.65229.5249,289
Jul 8, 2024199.20233.90199.20233.90232.7512,495
Jul 5, 2024191.80197.20191.70194.95194.00584
Jul 4, 2024191.50192.20188.90188.90187.97511
Jul 3, 2024193.35194.20191.20192.30191.363,343
Jul 2, 2024191.60193.00190.00190.70189.771,761
Jul 1, 2024194.15195.50190.15193.60192.655,504
Jun 28, 2024193.00194.70190.45193.35192.401,878
Jun 27, 2024191.25192.70189.25189.95189.025,761
Jun 26, 2024194.00194.05190.60193.75192.80621
Jun 25, 2024191.20194.95188.20188.70187.783,953
Jun 24, 2024195.00195.00188.55192.10191.163,588
Jun 21, 2024199.60201.10192.40196.65195.693,441
Jun 20, 2024197.90204.85194.00199.60198.621,595
Jun 19, 2024210.10210.10196.60197.90196.932,264
Jun 18, 2024214.10214.65201.00205.95204.946,981
Jun 14, 2024217.80229.55214.60216.75215.6961,521
Jun 13, 2024163.30195.95163.30195.95194.9932,716
Jun 12, 2024164.50169.60163.05163.30162.501,929
Jun 11, 2024164.30164.60155.30160.95160.161,175
Jun 10, 2024166.55167.00160.90161.20160.413,153
Jun 7, 2024163.00165.55159.25163.25162.45785
Jun 6, 2024160.95164.95159.00163.10162.30894
Jun 5, 2024150.00165.00145.30160.95160.16482
Jun 4, 2024159.35162.60145.05153.90153.152,418
Jun 3, 2024169.45169.45162.25162.60161.80469
May 31, 2024164.00164.00164.00164.00163.20107
May 30, 2024190.00190.00161.05162.00161.212,184
May 29, 2024170.00170.00165.00165.20164.3941
May 28, 2024180.10180.10168.00168.15167.332,842
May 27, 2024190.00190.00178.10178.30177.433,211
May 24, 2024176.65188.00174.00176.30175.44664
May 23, 2024174.25180.25171.70180.25179.371,771
May 22, 2024171.75171.75171.10171.70170.86484
May 21, 2024165.20170.00161.60164.00163.201,490
May 17, 2024167.50168.00165.55166.50165.68353
May 16, 2024161.75167.50161.75167.50166.68115
May 15, 2024173.80173.80164.00164.00163.20101
May 14, 2024166.95170.50162.75169.75168.92947
May 13, 2024160.00166.95156.00166.95166.132,265
May 10, 2024161.40161.40159.55159.55158.771,532
May 9, 2024161.40161.40161.40161.40160.61600
May 8, 2024158.00158.25158.00158.25157.4740
May 7, 2024164.20164.20161.10161.10160.31300
May 6, 2024164.50164.50164.00164.00163.20648
May 3, 2024168.00170.00167.25167.25166.431,476
May 2, 2024173.00173.00170.55170.55169.711,582
Apr 30, 2024171.10174.40171.10174.00173.15217
Apr 29, 2024171.00171.00170.00171.00170.161,894
Apr 26, 2024171.35172.55171.35172.55171.70247
Apr 25, 2024170.00171.35170.00171.35170.51867
Apr 24, 2024170.00170.00168.00168.00167.18618
Apr 23, 2024167.00167.05167.00167.05166.23300
Apr 22, 2024166.30166.30165.95165.95165.141,014
Apr 19, 2024168.60170.00168.60168.65167.821,238
Apr 18, 2024174.00174.00171.50172.00171.161,749
Apr 16, 2024172.00174.00172.00174.00173.15170
Apr 15, 2024175.20175.20173.95173.95173.10329
Apr 12, 2024178.00178.20177.45177.45176.582,826
Apr 10, 2024177.00181.05177.00181.05180.16201
Apr 9, 2024180.60180.60180.60180.60179.72369
Apr 8, 2024186.00186.50184.25184.25183.35316
Apr 5, 2024179.00188.00179.00188.00187.08307
Apr 4, 2024179.05179.05179.05179.05178.1715
Apr 3, 2024173.50173.50170.55170.55169.7133
Apr 2, 2024161.30167.80161.30167.80166.981,288
Apr 1, 2024159.95159.95159.95159.95159.1725
Mar 28, 2024155.55163.00152.00152.35151.603,559
Mar 27, 2024164.65164.85154.00157.90157.136,532
Mar 26, 2024160.10160.10156.40157.80157.032,988
Mar 22, 2024162.50162.50160.00160.00159.224,949
Mar 21, 2024163.00165.00161.00162.50161.701,001
Mar 20, 2024164.50164.50160.10160.10159.32727
Mar 19, 2024169.90169.90162.00164.35163.54573
Mar 18, 2024169.95170.00168.20170.00169.17434
Mar 15, 2024167.50167.75167.50167.75166.93728
Mar 14, 2024150.00159.80145.00159.80159.02338
Mar 13, 2024153.20157.50152.20152.20151.452,264
Mar 12, 2024168.60168.60160.20160.20159.421,178
Mar 11, 2024174.15177.00168.55168.60167.771,787
Mar 7, 2024179.50179.50175.00177.40176.534,310
Mar 6, 2024183.00183.00175.00179.50178.622,712
Mar 5, 2024185.00189.60181.60184.00183.10451
Mar 4, 2024186.00186.00180.10184.95184.043,099
Mar 1, 2024193.00193.00185.00185.00184.09580
Feb 29, 2024188.00188.00179.00185.00184.091,239
Feb 28, 2024194.65194.65186.15186.15185.241,363
Feb 27, 2024196.00200.00185.95195.90194.9426,409
Feb 26, 2024193.25201.95193.25195.70194.74796
Feb 23, 2024198.00202.50190.30196.95195.991,163
Feb 22, 2024190.00202.30187.00197.95196.981,368
Feb 21, 2024201.00205.00190.65193.00192.05793
Feb 20, 2024202.95211.65196.00198.00197.034,612
Feb 19, 2024193.35206.85193.35204.60203.605,604
Feb 16, 2024206.95206.95195.60197.25196.283,061
Feb 15, 2024196.50206.40191.00205.85204.843,359
Feb 14, 2024196.60202.50196.60196.60195.644,342
Feb 13, 2024210.05215.00206.90206.90205.892,748
Feb 12, 2024218.00224.00217.75217.75216.682,251
Feb 9, 2024240.20247.00228.20229.20228.082,677
Feb 8, 2024246.00249.40238.40240.20239.021,361
Feb 7, 2024239.00246.65231.00245.35244.156,197
Feb 6, 2024240.00240.00235.00235.00233.851,439
Feb 5, 2024237.60243.20237.60243.20242.01964
Feb 2, 2024234.40243.90234.40243.90242.712,156
Feb 1, 2024239.00239.60235.95239.10237.931,605
Jan 31, 2024242.00249.80236.15239.00237.831,576
Jan 30, 2024234.00244.80233.00240.45239.272,515
Jan 29, 2024245.00245.00232.15233.40232.262,100
Jan 25, 2024232.85238.95232.00238.95237.78215
Jan 24, 2024240.00240.00229.60230.25229.12367
Jan 23, 2024240.00240.00235.00235.00233.85566
Jan 19, 2024244.95245.00237.00241.75240.573,281
Jan 17, 2024247.85247.85235.20237.20236.041,199
Jan 16, 2024247.10250.00239.95243.10241.917,523