Annvrridhhi Ventures Limited (BOM:538539)
India · Delayed Price · Currency is INR 9.98
-0.25 (-2.44%)
At close: Dec 12, 2025
Annvrridhhi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 9.97 | 10.93 | 9.70 | 10.41 | 10.41 | 4.31% | 84,758 |
| Dec 12, 2025 | 10.20 | 10.20 | 9.83 | 9.98 | 9.98 | -2.44% | 14,258 |
| Dec 11, 2025 | 10.22 | 10.42 | 10.12 | 10.23 | 10.23 | 1.39% | 12,726 |
| Dec 10, 2025 | 10.39 | 10.48 | 10.07 | 10.09 | 10.09 | -1.56% | 28,221 |
| Dec 9, 2025 | 9.96 | 10.39 | 9.62 | 10.25 | 10.25 | 3.02% | 21,474 |
| Dec 8, 2025 | 10.08 | 10.44 | 9.93 | 9.95 | 9.95 | -2.74% | 21,980 |
| Dec 5, 2025 | 9.96 | 10.50 | 9.96 | 10.23 | 10.23 | 2.20% | 9,270 |
| Dec 4, 2025 | 10.01 | 10.30 | 9.00 | 10.01 | 10.01 | -1.28% | 8,908 |
| Dec 3, 2025 | 10.39 | 10.39 | 10.04 | 10.14 | 10.14 | -0.59% | 2,450 |
| Dec 2, 2025 | 10.22 | 10.49 | 10.00 | 10.20 | 10.20 | -0.97% | 74,907 |
| Dec 1, 2025 | 10.31 | 10.55 | 10.22 | 10.30 | 10.30 | 0.29% | 23,049 |
| Nov 28, 2025 | 10.39 | 10.44 | 10.13 | 10.27 | 10.27 | -0.39% | 5,901 |
| Nov 27, 2025 | 10.39 | 10.49 | 10.06 | 10.31 | 10.31 | 1.38% | 40,559 |
| Nov 26, 2025 | 10.31 | 10.49 | 10.06 | 10.17 | 10.17 | -2.77% | 15,084 |
| Nov 25, 2025 | 10.79 | 10.79 | 9.50 | 10.46 | 10.46 | -1.60% | 46,395 |
| Nov 24, 2025 | 10.58 | 10.97 | 10.52 | 10.63 | 10.63 | 0.47% | 8,818 |
| Nov 21, 2025 | 10.23 | 10.69 | 10.23 | 10.58 | 10.58 | 1.15% | 25,348 |
| Nov 20, 2025 | 10.89 | 10.89 | 10.12 | 10.46 | 10.46 | -1.41% | 61,847 |
| Nov 19, 2025 | 10.74 | 10.92 | 10.26 | 10.61 | 10.61 | 0.19% | 58,182 |
| Nov 18, 2025 | 11.08 | 11.60 | 10.06 | 10.59 | 10.59 | -5.70% | 93,649 |
| Nov 17, 2025 | 11.48 | 11.58 | 11.14 | 11.23 | 11.23 | -0.44% | 66,680 |
| Nov 14, 2025 | 11.75 | 12.25 | 11.25 | 11.28 | 11.28 | -4.24% | 73,245 |
| Nov 13, 2025 | 11.89 | 12.00 | 11.31 | 11.78 | 11.78 | -0.25% | 21,891 |
| Nov 12, 2025 | 11.71 | 11.99 | 11.66 | 11.81 | 11.81 | 0.85% | 13,546 |
| Nov 11, 2025 | 11.71 | 12.08 | 11.60 | 11.71 | 11.71 | -3.94% | 18,777 |
| Nov 10, 2025 | 12.44 | 12.44 | 11.09 | 12.19 | 12.19 | 0.16% | 50,595 |
| Nov 7, 2025 | 12.12 | 12.20 | 11.50 | 12.17 | 12.17 | -3.57% | 95,981 |
| Nov 6, 2025 | 12.35 | 12.72 | 12.23 | 12.62 | 10.79 | 3.19% | 127,810 |
| Nov 4, 2025 | 12.19 | 12.30 | 12.01 | 12.23 | 10.45 | 1.66% | 30,389 |
| Nov 3, 2025 | 12.47 | 12.47 | 12.00 | 12.03 | 10.28 | -1.15% | 4,983 |
| Oct 31, 2025 | 12.24 | 12.24 | 12.00 | 12.17 | 10.40 | 0.83% | 17,317 |
| Oct 30, 2025 | 11.87 | 12.28 | 11.61 | 12.07 | 10.32 | 1.26% | 21,032 |
| Oct 29, 2025 | 11.71 | 11.99 | 11.69 | 11.92 | 10.19 | 1.45% | 20,094 |
| Oct 28, 2025 | 11.71 | 11.80 | 11.71 | 11.75 | 10.04 | -0.09% | 6,786 |
| Oct 27, 2025 | 11.00 | 11.95 | 11.00 | 11.76 | 10.05 | -0.84% | 59,510 |
| Oct 24, 2025 | 12.00 | 12.33 | 11.85 | 11.86 | 10.14 | -2.31% | 11,930 |
| Oct 23, 2025 | 12.17 | 12.39 | 12.00 | 12.14 | 10.38 | -0.25% | 8,700 |
| Oct 21, 2025 | 11.81 | 12.29 | 11.81 | 12.17 | 10.40 | 1.00% | 2,910 |
| Oct 20, 2025 | 12.37 | 12.37 | 11.90 | 12.05 | 10.30 | -0.17% | 19,682 |
| Oct 17, 2025 | 11.98 | 12.48 | 11.90 | 12.07 | 10.32 | 0.25% | 9,675 |
| Oct 16, 2025 | 12.04 | 12.04 | 11.91 | 12.04 | 10.29 | -0.41% | 8,168 |
| Oct 15, 2025 | 11.51 | 12.15 | 11.51 | 12.09 | 10.33 | 2.37% | 18,360 |
| Oct 14, 2025 | 12.01 | 12.20 | 11.80 | 11.81 | 10.09 | -1.83% | 21,701 |
| Oct 13, 2025 | 11.61 | 12.10 | 11.61 | 12.03 | 10.28 | 0.75% | 9,188 |
| Oct 10, 2025 | 12.19 | 12.19 | 11.80 | 11.94 | 10.20 | 0.59% | 10,116 |
| Oct 9, 2025 | 12.15 | 12.39 | 11.80 | 11.87 | 10.14 | -2.30% | 27,405 |
| Oct 8, 2025 | 12.25 | 12.25 | 11.90 | 12.15 | 10.38 | 2.36% | 10,611 |
| Oct 7, 2025 | 11.50 | 12.21 | 11.50 | 11.87 | 10.14 | -0.92% | 8,913 |
| Oct 6, 2025 | 12.01 | 12.38 | 11.90 | 11.98 | 10.24 | 0.34% | 9,784 |
| Oct 3, 2025 | 12.13 | 12.40 | 11.85 | 11.94 | 10.20 | -1.65% | 9,715 |