Advertisement
Advertisement
U.S. Markets open in 8 hrs 59 mins
S&P Futures
3,981.00 +3.00 (+0.08%) Dow Futures
32,343.00 +24.00 (+0.07%) Nasdaq Futures
12,857.25 +3.25 (+0.03%) Russell 2000 Futures
1,738.90 +6.40 (+0.37%) Crude Oil
69.76 -0.20 (-0.29%) Gold
1,995.40 -0.50 (-0.03%)
IVP Limited (IVP.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 09:57AM IST. Market open.
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 114.45 | 118.10 | 114.45 | 118.10 | 118.10 | 2,191 |
| Mar 23, 2023 | 120.05 | 120.20 | 113.25 | 115.20 | 115.20 | 6,798 |
| Mar 22, 2023 | 117.95 | 122.45 | 117.80 | 119.75 | 119.75 | 10,983 |
| Mar 21, 2023 | 116.90 | 117.75 | 113.45 | 115.55 | 115.55 | 5,387 |
| Mar 20, 2023 | 112.00 | 120.00 | 112.00 | 113.70 | 113.70 | 4,112 |
| Mar 17, 2023 | 121.00 | 121.00 | 117.80 | 118.30 | 118.30 | 1,730 |
| Mar 16, 2023 | 122.55 | 123.00 | 117.70 | 118.55 | 118.55 | 5,078 |
| Mar 15, 2023 | 121.00 | 123.95 | 120.20 | 122.60 | 122.60 | 1,709 |
| Mar 14, 2023 | 122.50 | 122.50 | 119.00 | 119.45 | 119.45 | 6,572 |
| Mar 13, 2023 | 123.40 | 127.95 | 115.80 | 120.70 | 120.70 | 13,213 |
| Mar 10, 2023 | 127.65 | 127.75 | 125.10 | 125.40 | 125.40 | 1,223 |
| Mar 09, 2023 | 128.75 | 128.75 | 125.10 | 126.05 | 126.05 | 3,552 |
| Mar 08, 2023 | 126.95 | 129.80 | 125.55 | 127.65 | 127.65 | 5,219 |
| Mar 06, 2023 | 130.30 | 130.30 | 126.15 | 126.65 | 126.65 | 8,822 |
| Mar 03, 2023 | 125.20 | 128.45 | 125.20 | 127.65 | 127.65 | 593 |
| Mar 02, 2023 | 126.00 | 126.95 | 124.60 | 125.35 | 125.35 | 1,589 |
| Mar 01, 2023 | 126.00 | 127.90 | 125.85 | 126.35 | 126.35 | 3,391 |
| Feb 28, 2023 | 126.90 | 128.75 | 125.10 | 125.25 | 125.25 | 3,128 |
| Feb 27, 2023 | 126.65 | 129.45 | 125.10 | 126.45 | 126.45 | 4,979 |
| Feb 24, 2023 | 130.00 | 132.50 | 126.35 | 128.20 | 128.20 | 3,507 |
| Feb 23, 2023 | 132.70 | 132.70 | 129.95 | 130.05 | 130.05 | 2,380 |
| Feb 22, 2023 | 131.55 | 131.90 | 130.50 | 130.55 | 130.55 | 1,190 |
| Feb 21, 2023 | 130.15 | 132.90 | 130.10 | 132.25 | 132.25 | 3,362 |
| Feb 20, 2023 | 132.40 | 132.40 | 129.10 | 129.55 | 129.55 | 2,150 |
| Feb 17, 2023 | 131.75 | 133.75 | 131.10 | 132.15 | 132.15 | 5,802 |
| Feb 16, 2023 | 132.90 | 133.00 | 130.10 | 130.85 | 130.85 | 4,465 |
| Feb 15, 2023 | 129.30 | 132.95 | 128.30 | 131.15 | 131.15 | 4,101 |
| Feb 14, 2023 | 133.00 | 133.40 | 130.10 | 131.75 | 131.75 | 4,534 |
| Feb 13, 2023 | 129.05 | 134.80 | 129.05 | 132.35 | 132.35 | 4,434 |
| Feb 10, 2023 | 132.05 | 137.00 | 131.15 | 132.60 | 132.60 | 18,296 |
| Feb 09, 2023 | 128.85 | 144.00 | 128.00 | 136.80 | 136.80 | 41,663 |
| Feb 08, 2023 | 127.70 | 130.85 | 127.10 | 127.95 | 127.95 | 1,589 |
| Feb 07, 2023 | 127.05 | 128.35 | 126.00 | 127.70 | 127.70 | 3,942 |
| Feb 06, 2023 | 132.50 | 132.50 | 126.20 | 127.70 | 127.70 | 9,860 |
| Feb 03, 2023 | 128.40 | 132.90 | 125.25 | 131.10 | 131.10 | 4,148 |
| Feb 02, 2023 | 129.65 | 132.00 | 127.20 | 130.40 | 130.40 | 5,341 |
| Feb 01, 2023 | 132.50 | 134.00 | 127.55 | 129.65 | 129.65 | 11,280 |
| Jan 31, 2023 | 131.00 | 131.00 | 127.30 | 129.65 | 129.65 | 724 |
| Jan 30, 2023 | 125.60 | 131.35 | 123.00 | 130.05 | 130.05 | 4,060 |
| Jan 27, 2023 | 126.85 | 127.75 | 123.05 | 125.60 | 125.60 | 6,767 |
| Jan 25, 2023 | 127.65 | 130.00 | 127.60 | 128.20 | 128.20 | 1,743 |
| Jan 24, 2023 | 132.25 | 132.25 | 128.10 | 128.65 | 128.65 | 1,679 |
| Jan 23, 2023 | 134.80 | 134.80 | 128.50 | 130.20 | 130.20 | 7,769 |
| Jan 20, 2023 | 130.50 | 134.00 | 127.70 | 132.25 | 132.25 | 3,105 |
| Jan 19, 2023 | 131.80 | 132.85 | 130.70 | 131.00 | 131.00 | 3,415 |
| Jan 18, 2023 | 134.00 | 135.90 | 132.25 | 133.00 | 133.00 | 3,642 |
| Jan 17, 2023 | 134.10 | 135.70 | 133.60 | 134.25 | 134.25 | 1,634 |
| Jan 16, 2023 | 135.00 | 137.25 | 133.00 | 133.50 | 133.50 | 3,593 |
| Jan 13, 2023 | 135.70 | 135.70 | 133.30 | 134.35 | 134.35 | 4,485 |
| Jan 12, 2023 | 137.95 | 137.95 | 135.80 | 136.05 | 136.05 | 1,859 |
| Jan 11, 2023 | 137.95 | 140.00 | 135.25 | 137.75 | 137.75 | 4,848 |
| Jan 10, 2023 | 135.70 | 139.65 | 135.25 | 137.50 | 137.50 | 5,293 |
| Jan 09, 2023 | 143.00 | 143.00 | 137.00 | 139.20 | 139.20 | 19,172 |
| Jan 06, 2023 | 135.00 | 144.00 | 134.00 | 138.00 | 138.00 | 22,205 |
| Jan 05, 2023 | 129.35 | 141.00 | 128.15 | 136.30 | 136.30 | 64,716 |
| Jan 04, 2023 | 127.00 | 130.25 | 126.20 | 129.25 | 129.25 | 10,374 |
| Jan 03, 2023 | 130.00 | 130.00 | 126.10 | 127.65 | 127.65 | 6,589 |
| Jan 02, 2023 | 127.00 | 128.90 | 126.15 | 127.65 | 127.65 | 10,875 |
| Dec 30, 2022 | 125.00 | 127.30 | 123.85 | 125.05 | 125.05 | 4,803 |
| Dec 29, 2022 | 126.00 | 127.20 | 124.00 | 125.00 | 125.00 | 7,676 |
| Dec 28, 2022 | 126.60 | 127.80 | 125.35 | 125.80 | 125.80 | 5,076 |
| Dec 27, 2022 | 122.55 | 126.95 | 120.00 | 124.85 | 124.85 | 14,874 |
| Dec 26, 2022 | 120.95 | 123.45 | 117.85 | 120.70 | 120.70 | 12,121 |
| Dec 23, 2022 | 123.00 | 126.00 | 116.60 | 117.35 | 117.35 | 16,964 |
| Dec 22, 2022 | 126.85 | 126.85 | 122.00 | 123.80 | 123.80 | 11,544 |
| Dec 21, 2022 | 133.00 | 133.00 | 123.10 | 124.30 | 124.30 | 20,664 |
| Dec 20, 2022 | 131.50 | 131.95 | 130.15 | 130.85 | 130.85 | 5,361 |
| Dec 19, 2022 | 131.95 | 135.00 | 131.15 | 131.60 | 131.60 | 7,690 |
| Dec 16, 2022 | 135.75 | 135.80 | 132.00 | 132.40 | 132.40 | 7,993 |
| Dec 15, 2022 | 138.00 | 138.05 | 134.60 | 135.15 | 135.15 | 15,453 |
| Dec 14, 2022 | 135.75 | 139.00 | 134.60 | 136.55 | 136.55 | 14,853 |
| Dec 13, 2022 | 132.00 | 136.90 | 132.00 | 135.30 | 135.30 | 35,899 |
| Dec 12, 2022 | 133.85 | 133.85 | 130.85 | 131.95 | 131.95 | 14,305 |
| Dec 09, 2022 | 132.40 | 133.70 | 130.05 | 132.00 | 132.00 | 13,616 |
| Dec 08, 2022 | 134.30 | 135.60 | 132.05 | 132.60 | 132.60 | 6,095 |
| Dec 07, 2022 | 134.65 | 134.80 | 132.10 | 132.85 | 132.85 | 4,012 |
| Dec 06, 2022 | 134.75 | 134.75 | 131.80 | 133.20 | 133.20 | 9,572 |
| Dec 05, 2022 | 136.00 | 136.85 | 131.25 | 132.00 | 132.00 | 13,852 |
| Dec 02, 2022 | 134.80 | 135.45 | 134.00 | 135.15 | 135.15 | 3,674 |
| Dec 01, 2022 | 137.85 | 137.85 | 130.80 | 133.45 | 133.45 | 15,242 |
| Nov 30, 2022 | 137.00 | 137.30 | 135.00 | 135.15 | 135.15 | 4,592 |
| Nov 29, 2022 | 137.60 | 139.40 | 134.75 | 137.10 | 137.10 | 9,112 |
| Nov 28, 2022 | 134.25 | 141.95 | 134.25 | 135.65 | 135.65 | 15,181 |
| Nov 25, 2022 | 139.90 | 143.00 | 135.05 | 136.35 | 136.35 | 14,874 |
| Nov 24, 2022 | 138.80 | 142.00 | 132.85 | 139.50 | 139.50 | 25,231 |
| Nov 23, 2022 | 128.20 | 140.70 | 127.20 | 138.55 | 138.55 | 43,119 |
| Nov 22, 2022 | 128.00 | 129.20 | 126.05 | 126.90 | 126.90 | 3,743 |
| Nov 21, 2022 | 132.25 | 133.20 | 127.20 | 127.80 | 127.80 | 10,765 |
| Nov 18, 2022 | 134.50 | 136.35 | 132.10 | 132.20 | 132.20 | 5,063 |
| Nov 17, 2022 | 133.25 | 134.95 | 132.55 | 133.30 | 133.30 | 4,665 |
| Nov 16, 2022 | 135.80 | 136.40 | 133.15 | 134.15 | 134.15 | 7,246 |
| Nov 15, 2022 | 137.30 | 137.70 | 132.40 | 135.30 | 135.30 | 23,922 |
| Nov 14, 2022 | 137.05 | 139.90 | 133.45 | 137.75 | 137.75 | 23,856 |
| Nov 11, 2022 | 137.60 | 141.50 | 135.50 | 137.05 | 137.05 | 13,824 |
| Nov 10, 2022 | 139.50 | 139.50 | 134.10 | 136.35 | 136.35 | 30,065 |
| Nov 09, 2022 | 150.00 | 162.90 | 134.00 | 137.00 | 137.00 | 220,997 |
| Nov 07, 2022 | 148.05 | 153.80 | 148.05 | 152.00 | 152.00 | 4,906 |
| Nov 04, 2022 | 153.80 | 153.80 | 149.05 | 151.20 | 151.20 | 3,829 |
| Nov 03, 2022 | 151.15 | 153.90 | 151.15 | 151.60 | 151.60 | 9,405 |
| Nov 02, 2022 | 148.00 | 153.00 | 148.00 | 151.15 | 151.15 | 6,865 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
