IVP Ltd

IVPL
🏛️ india →
156.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 124.70 127.35 122.50 125.00 0.0M
2022-12-29 124.90 126.25 123.25 125.60 0.0M
2022-12-28 125.65 126.25 125.35 125.65 0.0M
2022-12-27 122.40 126.50 120.55 124.00 0.0M
2022-12-26 117.90 122.65 117.80 122.10 0.0M
2022-12-23 121.75 125.35 116.70 116.90 0.0M
2022-12-22 118.30 126.80 118.30 123.30 0.0M
2022-12-21 133.30 133.30 123.05 124.90 0.0M
2022-12-20 131.05 132.20 130.00 131.00 0.0M
2022-12-19 134.10 134.55 130.80 132.10 0.0M
2022-12-16 135.25 135.90 131.80 132.70 0.0M
2022-12-15 137.95 138.25 134.70 135.10 0.0M
2022-12-14 135.10 137.90 135.10 136.60 0.0M
2022-12-13 130.05 137.05 130.05 134.90 0.0M
2022-12-12 135.40 135.40 131.00 132.00 0.0M
2022-12-09 132.00 134.95 131.10 131.60 0.0M
2022-12-08 134.25 135.15 131.00 132.65 0.0M
2022-12-07 134.50 134.70 132.10 133.25 0.0M
2022-12-06 133.45 137.20 132.05 134.25 0.0M
2022-12-05 137.00 140.50 131.65 132.05 0.0M
2022-12-02 134.55 135.75 133.55 134.80 0.0M
2022-12-01 135.45 136.45 132.05 134.70 0.0M
2022-11-30 135.90 136.20 135.50 136.20 0.0M
2022-11-29 137.75 139.40 135.00 136.65 0.0M
2022-11-28 138.85 138.85 134.30 136.45 0.0M
2022-11-25 140.85 142.25 135.25 136.45 0.0M
2022-11-24 138.75 141.45 134.00 139.45 0.0M
2022-11-23 129.00 140.05 129.00 139.85 0.0M
2022-11-22 128.10 130.15 126.20 126.30 0.0M
2022-11-21 130.00 133.60 127.25 128.05 0.0M
2022-11-18 134.00 136.00 132.60 133.40 0.0M
2022-11-16 133.60 136.70 133.55 133.60 0.0M
2022-11-15 132.10 137.70 132.05 134.85 0.0M
2022-11-14 137.10 137.55 133.70 137.20 0.0M
2022-11-11 134.05 140.75 134.05 136.55 0.0M
2022-11-10 137.90 137.90 134.90 135.30 0.0M
2022-11-09 151.30 162.50 134.65 136.95 0.0M
2022-11-07 151.75 152.90 151.15 151.15 0.0M
2022-11-04 154.50 154.50 148.50 151.00 0.0M
2022-11-03 151.95 152.50 151.50 152.50 0.0M
2022-11-02 150.95 152.85 150.00 150.15 0.0M
2022-11-01 157.40 157.70 146.50 150.90 0.0M
2022-10-31 151.05 151.05 146.50 147.45 0.0M
2022-10-28 149.55 150.60 144.40 144.40 0.0M
2022-10-27 151.70 152.30 144.95 149.10 0.0M
2022-10-25 142.55 152.95 142.50 151.70 0.0M
2022-10-24 151.75 154.00 150.90 151.95 0.0M
2022-10-21 146.50 151.40 143.00 149.60 0.0M
2022-10-20 140.55 148.00 140.50 147.00 0.0M
2022-10-19 142.50 149.80 140.50 147.70 0.0M
2022-10-18 143.55 143.55 140.10 140.85 0.0M
2022-10-17 139.45 141.10 137.10 140.00 0.0M
2022-10-14 142.35 142.35 138.65 140.35 0.0M
2022-10-13 139.95 140.05 135.00 138.60 0.0M
2022-10-12 141.50 142.70 138.00 138.20 0.0M
2022-10-11 144.80 146.95 139.00 140.30 0.0M
2022-10-10 146.25 148.55 142.00 144.25 0.0M
2022-10-07 149.65 151.30 147.80 150.85 0.0M
2022-10-06 150.05 150.30 147.20 149.90 0.0M
2022-10-04 146.80 149.00 144.00 147.80 0.0M
2022-10-03 148.70 148.70 143.00 144.00 0.0M
2022-09-30 144.50 151.00 144.00 145.75 0.0M
2022-09-29 144.05 146.25 142.05 142.05 0.0M
2022-09-28 141.60 145.15 140.25 142.50 0.0M
2022-09-27 146.50 151.40 143.00 144.25 0.0M
2022-09-26 148.90 149.95 142.80 146.45 0.0M
2022-09-23 149.60 154.65 149.15 150.10 0.0M
2022-09-22 153.00 155.35 150.45 153.30 0.0M
2022-09-21 141.20 152.05 141.20 150.40 0.0M
2022-09-20 156.00 156.00 150.30 151.55 0.0M
2022-09-19 152.00 152.70 149.05 150.75 0.0M
2022-09-16 147.30 163.40 147.30 151.40 0.0M
2022-09-15 156.15 156.75 151.75 152.00 0.0M
2022-09-14 152.15 156.70 152.10 155.25 0.0M
2022-09-13 157.75 162.00 155.00 156.50 0.0M
2022-09-12 157.65 161.70 153.65 158.20 0.0M
2022-09-09 159.90 164.65 158.60 161.70 0.0M
2022-09-08 156.35 161.15 154.95 155.20 0.0M
2022-09-07 157.70 162.90 157.70 162.00 0.0M
2022-09-06 164.90 166.00 160.00 160.20 0.0M
2022-09-05 157.40 162.70 152.30 162.20 0.0M
2022-09-02 152.00 159.70 149.00 157.65 0.0M
2022-09-01 153.05 154.00 150.85 152.15 0.0M
2022-08-30 151.55 153.80 148.40 150.85 0.0M
2022-08-29 152.00 155.95 147.10 152.90 0.0M
2022-08-26 148.20 155.95 148.05 149.25 0.0M
2022-08-25 145.05 157.80 145.00 152.40 0.0M
2022-08-24 154.00 155.00 152.00 153.25 0.0M
2022-08-23 158.00 158.00 150.30 154.05 0.0M
2022-08-22 151.15 155.80 146.40 152.90 0.0M
2022-08-19 153.90 155.50 148.30 152.00 0.0M
2022-08-18 153.00 153.00 148.30 151.90 0.0M
2022-08-17 149.75 150.05 148.05 148.30 0.0M
2022-08-16 149.80 150.00 147.00 149.40 0.0M
2022-08-12 149.00 150.55 148.15 148.50 0.0M
2022-08-11 152.40 155.25 149.00 150.75 0.0M
2022-08-10 148.50 150.00 148.05 148.60 0.0M
2022-08-08 156.95 157.00 141.00 148.25 0.0M
2022-08-05 146.15 150.75 146.10 147.05 0.0M
2022-08-04 152.55 153.70 147.55 150.55 0.0M
2022-08-03 159.70 159.70 146.00 151.40 0.0M
2022-08-02 152.05 159.65 151.00 155.80 0.0M
2022-08-01 158.05 158.05 145.95 150.90 0.0M
2022-07-29 163.00 163.20 152.30 157.05 0.0M
2022-07-28 170.10 183.60 167.00 172.65 0.0M
2022-07-27 162.65 170.85 162.65 168.25 0.0M
2022-07-26 163.00 172.60 163.00 166.50 0.0M
2022-07-25 161.30 174.00 161.30 170.65 0.0M
2022-07-22 169.90 173.90 166.00 167.70 0.0M
2022-07-21 160.00 172.00 160.00 171.00 0.0M
2022-07-20 173.00 173.00 161.25 163.00 0.0M
2022-07-19 174.70 174.70 165.90 166.35 0.0M
2022-07-18 159.45 174.65 159.45 168.25 0.0M
2022-07-15 155.85 163.50 155.85 161.70 0.0M
2022-07-14 173.90 173.90 158.00 159.50 0.0M
2022-07-13 160.70 164.80 160.00 161.25 0.0M
2022-07-12 163.30 167.90 156.50 161.45 0.0M
2022-07-11 153.25 162.00 153.25 159.35 0.0M
2022-07-08 173.90 173.90 154.75 154.95 0.0M
2022-07-07 152.00 158.90 152.00 155.05 0.0M
2022-07-06 167.80 167.80 151.90 154.05 0.0M
2022-07-05 146.00 162.50 146.00 156.75 0.0M
2022-07-04 164.40 164.40 153.80 155.00 0.0M
2022-07-01 161.70 169.55 161.15 162.65 0.0M
2022-06-30 165.45 168.55 162.00 166.90 0.0M
2022-06-29 168.00 177.00 162.80 164.65 0.0M
2022-06-28 160.00 176.65 160.00 172.30 0.0M
2022-06-27 162.90 167.50 159.45 164.60 0.0M
2022-06-24 160.00 166.25 158.30 162.20 0.0M
2022-06-23 167.00 167.00 145.65 156.35 0.0M
2022-06-22 169.00 169.00 145.40 146.60 0.0M
2022-06-21 144.30 155.00 144.30 149.65 0.0M
2022-06-20 152.45 154.65 146.00 147.10 0.0M
2022-06-17 156.45 156.85 150.20 153.40 0.0M
2022-06-16 152.80 167.85 150.00 154.50 0.0M
2022-06-15 151.25 151.30 148.95 150.00 0.0M
2022-06-14 146.30 154.00 146.25 150.35 0.0M
2022-06-13 156.00 156.00 150.25 150.70 0.0M
2022-06-10 157.25 157.65 155.00 155.00 0.0M
2022-06-09 155.30 157.10 155.30 155.75 0.0M
2022-06-08 153.65 162.00 153.65 157.00 0.0M
2022-06-07 159.30 160.60 155.00 157.60 0.0M
2022-06-06 159.95 162.75 156.25 159.65 0.0M
2022-06-03 163.00 170.50 157.35 161.10 0.0M
2022-06-02 158.25 158.60 152.95 156.00 0.0M
2022-06-01 151.45 165.00 151.45 155.10 0.0M
2022-05-31 152.00 160.00 151.20 156.25 0.0M
2022-05-30 148.35 155.50 148.00 153.05 0.0M
2022-05-27 149.00 153.65 146.00 152.65 0.0M
2022-05-26 150.00 158.00 141.80 150.50 0.0M
2022-05-25 159.95 159.95 149.95 150.55 0.0M
2022-05-24 155.00 163.40 155.00 156.85 0.0M
2022-05-23 166.50 166.70 156.00 157.60 0.0M
2022-05-20 173.05 176.05 169.05 171.00 0.0M
2022-05-19 166.50 179.55 159.85 168.05 0.0M
2022-05-18 165.60 165.60 165.60 165.60 0.0M
2022-05-17 152.45 153.00 145.40 150.55 0.0M
2022-05-16 140.00 148.00 140.00 145.55 0.0M
2022-05-13 137.00 142.35 136.95 140.25 0.0M
2022-05-12 139.75 139.75 133.00 134.50 0.0M
2022-05-11 136.00 154.90 131.60 142.55 0.0M
2022-05-10 148.65 148.65 139.00 143.10 0.0M
2022-05-09 143.15 148.40 143.15 146.00 0.0M
2022-05-06 148.25 151.30 145.65 148.20 0.0M
2022-05-05 155.80 159.00 149.95 150.00 0.0M
2022-05-04 161.60 162.10 150.00 152.40 0.0M
2022-05-02 164.15 165.80 154.95 155.05 0.0M
2022-04-29 171.40 171.60 160.75 161.90 0.0M
2022-04-28 158.05 171.00 157.50 168.75 0.0M
2022-04-27 158.05 158.40 155.85 155.85 0.0M
2022-04-26 159.00 159.00 151.45 158.80 0.0M
2022-04-25 154.45 155.75 149.80 152.50 0.0M
2022-04-22 158.50 159.15 156.05 157.35 0.0M
2022-04-21 161.10 163.00 159.60 160.65 0.0M
2022-04-20 157.50 160.95 152.85 159.70 0.0M
2022-04-19 163.55 165.00 152.00 155.40 0.0M
2022-04-18 158.00 163.10 158.00 160.65 0.0M
2022-04-13 169.45 169.50 159.40 159.65 0.0M
2022-04-12 169.60 171.15 163.35 165.95 0.0M
2022-04-11 174.50 177.70 165.80 167.00 0.0M
2022-04-08 183.00 184.00 170.95 177.30 0.0M
2022-04-07 165.35 177.00 165.35 171.95 0.0M
2022-04-06 163.20 165.30 161.60 163.35 0.0M
2022-04-05 164.95 165.00 160.40 161.05 0.0M
2022-04-04 163.25 163.25 160.75 163.20 0.0M
2022-04-01 151.80 155.50 151.80 155.50 0.0M
2022-03-31 149.20 154.15 146.40 148.10 0.0M
2022-03-30 145.00 154.50 145.00 149.95 0.0M
2022-03-29 149.30 150.40 146.35 147.15 0.0M
2022-03-28 148.00 155.55 148.00 148.50 0.0M
2022-03-25 161.50 161.50 152.00 152.25 0.0M
2022-03-24 163.20 163.20 156.70 157.45 0.0M
2022-03-23 162.55 166.60 159.20 162.25 0.0M
2022-03-22 165.10 165.10 160.30 163.90 0.0M
2022-03-21 174.60 174.60 159.60 163.00 0.0M
2022-03-17 169.60 170.90 165.65 168.00 0.0M
2022-03-16 163.20 166.00 161.50 164.65 0.0M
2022-03-15 165.75 167.50 160.00 161.75 0.0M
2022-03-14 159.00 167.70 159.00 165.70 0.0M
2022-03-11 164.80 164.80 157.65 159.75 0.0M
2022-03-10 160.90 161.35 157.00 161.35 0.0M
2022-03-09 150.50 153.70 142.65 153.70 0.0M
2022-03-08 143.70 148.85 143.70 146.40 0.0M
2022-03-07 147.90 147.90 140.90 141.80 0.0M
2022-03-04 157.10 157.15 146.60 148.25 0.0M
2022-03-03 151.00 159.00 151.00 154.25 0.0M
2022-03-02 159.40 160.50 150.20 151.80 0.0M
2022-02-28 140.30 152.95 140.30 152.95 0.0M
2022-02-25 137.00 145.70 137.00 145.70 0.0M
2022-02-24 144.95 150.30 138.10 138.80 0.0M
2022-02-23 151.20 163.45 150.80 152.95 0.0M
2022-02-22 167.00 167.00 149.90 154.85 0.0M
2022-02-21 176.00 186.75 163.05 166.55 0.0M
2022-02-18 190.20 201.85 169.25 175.45 0.2M
2022-02-17 158.00 183.50 157.40 183.50 0.1M
2022-02-16 130.90 153.15 130.00 152.95 0.1M
2022-02-15 132.00 133.95 123.55 127.65 0.0M
2022-02-14 143.50 143.50 125.20 127.80 0.0M
2022-02-11 132.00 142.85 132.00 142.85 0.2M
2022-02-10 118.45 119.15 115.70 119.05 0.0M
2022-02-09 117.10 118.60 117.10 118.50 0.0M
2022-02-08 121.05 122.35 116.00 116.20 0.0M
2022-02-07 122.90 122.90 119.00 120.90 0.0M
2022-02-04 123.15 123.70 122.00 122.25 0.0M
2022-02-03 124.25 124.50 122.15 123.15 0.0M
2022-02-02 123.05 123.75 120.55 120.80 0.0M
2022-02-01 122.55 123.55 120.00 121.90 0.0M
2022-01-31 122.90 124.70 119.80 122.35 0.0M
2022-01-28 123.40 123.40 120.00 120.10 0.0M
2022-01-27 120.75 122.80 120.00 120.15 0.0M
2022-01-25 118.10 123.15 117.55 122.10 0.0M
2022-01-24 120.00 127.05 117.90 124.20 0.0M
2022-01-21 126.60 128.70 124.90 127.20 0.0M
2022-01-20 130.00 130.00 104.00 126.75 0.0M
2022-01-19 126.55 129.35 126.25 127.35 0.0M
2022-01-18 137.65 138.00 128.55 129.10 0.0M
2022-01-17 135.95 137.90 134.05 135.65 0.0M
2022-01-14 125.90 135.30 124.35 133.15 0.0M
2022-01-13 131.65 131.65 122.70 125.00 0.0M
2022-01-12 127.25 128.45 125.00 127.80 0.0M
2022-01-11 128.45 129.95 126.25 128.60 0.0M
2022-01-10 126.55 131.70 126.05 129.85 0.0M
2022-01-07 125.15 128.20 125.15 126.55 0.0M
2022-01-05 127.55 128.35 122.60 124.00 0.0M
2022-01-04 125.00 126.50 124.15 126.10 0.0M
2022-01-03 127.90 128.55 124.00 125.05 0.0M