Anirit Ventures Limited (BOM:530705)
India · Delayed Price · Currency is INR 38.19
+1.81 (4.98%)
At close: Sep 25, 2026
Anirit Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 36.30 | 38.19 | 35.00 | 38.19 | 38.19 | 4.98% | 8,426 |
| Sep 24, 2026 | 38.28 | 38.28 | 36.37 | 36.38 | 36.38 | -4.96% | 7,293 |
| Sep 23, 2026 | 42.00 | 42.00 | 38.00 | 38.28 | 38.28 | -4.30% | 591 |
| Sep 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 30 |
| Sep 21, 2026 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 0.30% | 1,187 |
| Sep 18, 2026 | 37.97 | 39.90 | 37.97 | 39.88 | 39.88 | -0.20% | 442 |
| Sep 17, 2026 | 41.90 | 41.90 | 38.00 | 39.96 | 39.96 | -0.10% | 114 |
| Sep 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| Sep 15, 2026 | 43.00 | 43.00 | 39.71 | 40.00 | 40.00 | -4.31% | 477 |
| Sep 11, 2026 | 44.00 | 44.00 | 41.80 | 41.80 | 41.80 | -5.00% | 805 |
| Sep 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 10 |
| Sep 9, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 78 |
| Sep 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 5 |
| Sep 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 50 |
| Sep 4, 2026 | 43.57 | 43.57 | 42.00 | 42.00 | 42.00 | 1.20% | 2,242 |
| Sep 3, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 30 |
| Sep 2, 2026 | 41.50 | 43.87 | 41.50 | 41.50 | 41.50 | -0.72% | 4,321 |
| Sep 1, 2026 | 42.00 | 44.07 | 41.80 | 41.80 | 41.80 | -0.48% | 4,401 |
| Aug 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.33% | 6,000 |
| Aug 28, 2026 | 43.00 | 43.00 | 42.14 | 42.14 | 42.14 | -2.00% | 5,970 |
| Aug 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.94% | 1,252 |
| Aug 25, 2026 | 43.77 | 43.85 | 43.77 | 43.85 | 43.85 | 1.98% | 3,100 |
| Aug 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,000 |
| Aug 21, 2026 | 43.47 | 43.47 | 43.00 | 43.00 | 43.00 | 0.87% | 560 |
| Aug 20, 2026 | 43.20 | 43.20 | 42.63 | 42.63 | 42.63 | -2.00% | 3,741 |
| Aug 19, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 383 |
| Aug 18, 2026 | 43.50 | 43.98 | 43.50 | 43.50 | 43.50 | -1.09% | 606 |
| Aug 17, 2026 | 43.12 | 43.98 | 43.12 | 43.98 | 43.98 | 1.99% | 1,656 |
| 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 |