Anirit Ventures Limited (BOM:530705)
India · Delayed Price · Currency is INR 53.00
-2.60 (-4.68%)
At close: Aug 29, 2025
Anirit Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 55.55 | 56.00 | 52.82 | 53.00 | 53.00 | -4.68% | 984 |
| Aug 28, 2025 | 52.60 | 56.47 | 52.58 | 55.60 | 55.60 | 0.47% | 717 |
| Aug 26, 2025 | 55.44 | 55.44 | 52.70 | 55.34 | 55.34 | -0.18% | 101 |
| Aug 25, 2025 | 56.05 | 58.49 | 53.25 | 55.44 | 55.44 | -1.09% | 2,220 |
| Aug 22, 2025 | 58.99 | 58.99 | 56.05 | 56.05 | 56.05 | -4.98% | 345 |
| Aug 21, 2025 | 58.99 | 64.99 | 58.99 | 58.99 | 58.99 | -4.99% | 1,193 |
| Aug 20, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -4.99% | 636 |
| Aug 19, 2025 | 68.78 | 68.78 | 65.35 | 65.35 | 65.35 | -4.99% | 199 |
| Aug 18, 2025 | 76.00 | 76.00 | 68.78 | 68.78 | 68.78 | -5.00% | 203 |
| Aug 14, 2025 | 68.77 | 72.43 | 68.77 | 72.40 | 72.40 | 4.94% | 1,329 |
| Aug 13, 2025 | 70.79 | 70.79 | 68.98 | 68.99 | 68.99 | -4.99% | 1,349 |
| Aug 12, 2025 | 72.61 | 79.81 | 72.61 | 72.61 | 72.61 | -5.00% | 2,895 |
| Aug 11, 2025 | 76.51 | 76.51 | 76.43 | 76.43 | 76.43 | -5.00% | 326 |
| Aug 8, 2025 | 77.01 | 80.93 | 74.79 | 80.45 | 80.45 | 2.20% | 6,366 |
| Aug 7, 2025 | 82.86 | 84.77 | 78.72 | 78.72 | 78.72 | -5.00% | 3,386 |
| Aug 6, 2025 | 85.00 | 90.00 | 81.85 | 82.86 | 82.86 | -3.82% | 2,293 |
| Aug 5, 2025 | 86.11 | 95.00 | 86.11 | 86.15 | 86.15 | -4.95% | 4,333 |
| Aug 4, 2025 | 86.45 | 90.76 | 86.45 | 90.64 | 90.64 | 4.85% | 57 |
| Aug 1, 2025 | 86.45 | 95.55 | 86.45 | 86.45 | 86.45 | -5.00% | 6,098 |
| Jul 31, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 700 |
| Jul 30, 2025 | 99.39 | 99.39 | 90.00 | 90.00 | 90.00 | -4.95% | 124 |
| Jul 29, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | -5.00% | 26 |
| Jul 28, 2025 | 90.25 | 99.70 | 90.25 | 99.67 | 99.67 | 4.92% | 542 |
| Jul 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.17% | 46 |
| Jul 24, 2025 | 96.00 | 96.00 | 91.20 | 91.20 | 91.20 | -5.00% | 13,262 |
| Jul 23, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | -3.03% | 1,371 |
| Jul 22, 2025 | 100.50 | 100.50 | 99.00 | 99.00 | 99.00 | -1.00% | 32 |
| Jul 21, 2025 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 0.25% | 54 |
| Jul 18, 2025 | 99.90 | 99.90 | 99.75 | 99.75 | 99.75 | -0.25% | 106 |
| Jul 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | 651 |
| Jul 16, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 2.00% | 20 |
| Jul 15, 2025 | 96.56 | 96.57 | 96.56 | 96.57 | 96.57 | -1.99% | 237 |
| Jul 14, 2025 | 96.60 | 98.53 | 96.60 | 98.53 | 98.53 | 2.00% | 127 |
| Jul 11, 2025 | 94.72 | 96.60 | 94.72 | 96.60 | 96.60 | 1.98% | 105 |
| Jul 10, 2025 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | 1.99% | 500 |
| Jul 9, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 2.00% | 302 |
| Jul 8, 2025 | 90.70 | 91.05 | 90.70 | 91.05 | 91.05 | -1.03% | 193 |
| Jul 7, 2025 | 90.65 | 92.00 | 90.65 | 92.00 | 92.00 | -0.54% | 455 |
| Jul 4, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.73% | 1 |
| Jul 1, 2025 | 94.13 | 94.13 | 92.00 | 94.13 | 94.13 | 1.00% | 220 |
| Jun 30, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -1.89% | 50 |
| Jun 27, 2025 | 95.08 | 95.08 | 95.00 | 95.00 | 95.00 | -0.08% | 216 |
| Jun 26, 2025 | 95.08 | 97.02 | 95.08 | 95.08 | 95.08 | -2.00% | 584 |
| Jun 25, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | -0.49% | 100 |
| Jun 24, 2025 | 98.00 | 100.45 | 97.50 | 97.50 | 97.50 | -1.96% | 346 |
| Jun 23, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | -1.99% | 48 |
| Jun 20, 2025 | 101.50 | 101.50 | 101.47 | 101.47 | 101.47 | -2.00% | 47 |
| Jun 19, 2025 | 103.60 | 103.60 | 103.54 | 103.54 | 103.54 | -2.00% | 45 |
| Jun 18, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -1.99% | 55 |
| Jun 17, 2025 | 109.00 | 109.00 | 107.80 | 107.80 | 107.80 | -2.00% | 210 |