Anirit Ventures Limited (BOM:530705)
India · Delayed Price · Currency is INR 43.12
-0.87 (-1.98%)
At close: Aug 13, 2026
Anirit Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -1.98% | 6,119 |
| Aug 12, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -1.98% | 201 |
| Aug 11, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 2.00% | 850 |
| Aug 7, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -0.90% | 1,440 |
| Aug 6, 2026 | 44.35 | 44.40 | 44.35 | 44.40 | 44.40 | 0.11% | 709 |
| Aug 5, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.49% | 1 |
| Aug 4, 2026 | 43.70 | 44.57 | 43.70 | 44.57 | 44.57 | 1.99% | 10,093 |
| Aug 3, 2026 | 44.59 | 44.60 | 43.70 | 43.70 | 43.70 | -2.00% | 1,549 |
| Jul 31, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - | 1 |
| Jul 30, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - | 458 |
| Jul 29, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -2.00% | 1 |
| Jul 28, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 1 |
| Jul 27, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 178 |
| Jul 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.07% | 1 |
| Jul 22, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - | 252 |
| Jul 21, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.98% | 86 |
| Jul 20, 2026 | 51.33 | 51.33 | 46.45 | 46.45 | 46.45 | -4.99% | 765 |
| Jul 17, 2026 | 48.86 | 50.29 | 45.51 | 48.89 | 48.89 | 2.07% | 123 |
| Jul 16, 2026 | 49.61 | 49.61 | 44.89 | 47.90 | 47.90 | 1.38% | 53 |
| Jul 15, 2026 | 47.29 | 47.29 | 47.25 | 47.25 | 47.25 | 4.91% | 151 |
| Jul 14, 2026 | 43.00 | 45.04 | 43.00 | 45.04 | 45.04 | 4.99% | 367 |
| Jul 13, 2026 | 43.59 | 43.59 | 39.45 | 42.90 | 42.90 | 3.32% | 3,440 |
| Jul 10, 2026 | 43.70 | 43.70 | 41.52 | 41.52 | 41.52 | -4.99% | 2,882 |
| Jul 9, 2026 | 46.00 | 46.00 | 43.70 | 43.70 | 43.70 | -5.00% | 1,299 |
| Jul 8, 2026 | 46.65 | 46.65 | 46.00 | 46.00 | 46.00 | -1.39% | 180 |
| Jul 7, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -4.99% | 363 |
| Jul 6, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -4.99% | 125 |
| Jul 3, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -1.99% | 27,655 |
| Jul 2, 2026 | 52.73 | 53.00 | 52.73 | 52.73 | 52.73 | -1.99% | 325 |
| Jul 1, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.59% | 1 |
| Jun 25, 2026 | 54.10 | 54.12 | 54.10 | 54.12 | 54.12 | -0.02% | 15 |
| Jun 24, 2026 | 54.14 | 54.14 | 54.13 | 54.13 | 54.13 | -1.99% | 10 |
| Jun 23, 2026 | 55.40 | 55.40 | 55.23 | 55.23 | 55.23 | -1.99% | 404 |
| Jun 22, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -2.00% | 400 |
| Jun 19, 2026 | 57.90 | 57.90 | 57.50 | 57.50 | 57.50 | -0.73% | 393 |
| Jun 18, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -2.00% | 275 |
| Jun 17, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.99% | 35 |
| Jun 12, 2026 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | 0.05% | 50 |
| Jun 11, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - | 67 |
| Jun 9, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - | 414 |
| Jun 5, 2026 | 61.20 | 61.20 | 60.27 | 60.27 | 60.27 | -2.00% | 37 |
| Jun 4, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.39% | 227 |
| Jun 3, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -2.00% | 42 |
| Jun 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1 |
| Jun 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 6 |
| May 29, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 1.19% | 560 |
| May 27, 2026 | 63.03 | 63.25 | 59.88 | 63.25 | 63.25 | 0.35% | 681 |
| May 26, 2026 | 63.04 | 63.04 | 63.03 | 63.03 | 63.03 | 4.98% | 448 |
| May 25, 2026 | 60.04 | 60.04 | 58.84 | 60.04 | 60.04 | 4.98% | 2,962 |
| May 22, 2026 | 53.10 | 57.19 | 53.10 | 57.19 | 57.19 | 4.99% | 3,436 |