Annvrridhhi Ventures Limited (BOM:538539)
India · Delayed Price · Currency is INR 12.09
+0.28 (2.37%)
At close: Oct 15, 2025
Annvrridhhi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 11.51 | 12.15 | 11.51 | 12.09 | 12.09 | 2.37% | 18,360 |
| Oct 14, 2025 | 12.01 | 12.20 | 11.80 | 11.81 | 11.81 | -1.83% | 21,701 |
| Oct 13, 2025 | 11.61 | 12.10 | 11.61 | 12.03 | 12.03 | 0.75% | 9,188 |
| Oct 10, 2025 | 12.19 | 12.19 | 11.80 | 11.94 | 11.94 | 0.59% | 10,116 |
| Oct 9, 2025 | 12.15 | 12.39 | 11.80 | 11.87 | 11.87 | -2.30% | 27,405 |
| Oct 8, 2025 | 12.25 | 12.25 | 11.90 | 12.15 | 12.15 | 2.36% | 10,611 |
| Oct 7, 2025 | 11.50 | 12.21 | 11.50 | 11.87 | 11.87 | -0.92% | 8,913 |
| Oct 6, 2025 | 12.01 | 12.38 | 11.90 | 11.98 | 11.98 | 0.34% | 9,784 |
| Oct 3, 2025 | 12.13 | 12.40 | 11.85 | 11.94 | 11.94 | -1.65% | 9,715 |
| Oct 1, 2025 | 12.04 | 12.35 | 12.04 | 12.14 | 12.14 | -0.08% | 6,490 |
| Sep 30, 2025 | 12.49 | 12.49 | 11.90 | 12.15 | 12.15 | -0.41% | 14,683 |
| Sep 29, 2025 | 12.06 | 12.59 | 11.90 | 12.20 | 12.20 | -1.13% | 19,294 |
| Sep 26, 2025 | 11.62 | 12.69 | 11.62 | 12.34 | 12.34 | 0.41% | 19,679 |
| Sep 25, 2025 | 12.61 | 12.78 | 11.50 | 12.29 | 12.29 | -2.54% | 34,483 |
| Sep 24, 2025 | 13.00 | 13.00 | 12.51 | 12.61 | 12.61 | -3.37% | 7,107 |
| Sep 23, 2025 | 12.78 | 13.14 | 12.31 | 13.05 | 13.05 | 1.64% | 23,212 |
| Sep 22, 2025 | 12.80 | 13.24 | 12.05 | 12.84 | 12.84 | - | 12,836 |
| Sep 19, 2025 | 12.62 | 13.47 | 12.62 | 12.84 | 12.84 | -0.31% | 18,060 |
| Sep 18, 2025 | 13.24 | 13.24 | 12.80 | 12.88 | 12.88 | -1.00% | 6,917 |
| Sep 17, 2025 | 13.11 | 13.11 | 12.67 | 13.01 | 13.01 | 0.70% | 12,540 |
| Sep 16, 2025 | 13.01 | 13.05 | 12.70 | 12.92 | 12.92 | -0.77% | 17,706 |
| Sep 15, 2025 | 12.95 | 15.00 | 12.95 | 13.02 | 13.02 | 2.52% | 66,804 |
| Sep 12, 2025 | 12.79 | 13.45 | 12.68 | 12.70 | 12.70 | 0.16% | 22,872 |
| Sep 11, 2025 | 12.94 | 13.50 | 12.62 | 12.68 | 12.68 | -0.47% | 13,979 |
| Sep 10, 2025 | 12.18 | 12.99 | 12.18 | 12.74 | 12.74 | 3.83% | 8,064 |
| Sep 9, 2025 | 12.00 | 12.55 | 12.00 | 12.27 | 12.27 | -2.39% | 27,884 |
| Sep 8, 2025 | 12.93 | 12.95 | 12.06 | 12.57 | 12.57 | -2.78% | 32,324 |
| Sep 5, 2025 | 12.82 | 12.97 | 12.81 | 12.93 | 12.93 | 0.78% | 4,933 |
| Sep 4, 2025 | 12.91 | 13.24 | 12.70 | 12.83 | 12.83 | -0.54% | 19,098 |
| Sep 3, 2025 | 12.84 | 12.94 | 12.56 | 12.90 | 12.90 | 1.82% | 8,460 |
| Sep 2, 2025 | 12.80 | 13.18 | 12.00 | 12.67 | 12.67 | -1.71% | 35,347 |
| Sep 1, 2025 | 13.24 | 13.24 | 12.71 | 12.89 | 12.89 | -0.15% | 14,943 |
| Aug 29, 2025 | 13.18 | 13.34 | 12.71 | 12.91 | 12.91 | -2.57% | 10,122 |
| Aug 28, 2025 | 13.00 | 13.39 | 12.52 | 13.25 | 13.25 | 0.84% | 17,952 |
| Aug 26, 2025 | 12.76 | 14.00 | 12.00 | 13.14 | 13.14 | 2.66% | 64,713 |
| Aug 25, 2025 | 12.86 | 13.17 | 12.76 | 12.80 | 12.80 | - | 16,256 |
| Aug 22, 2025 | 12.67 | 13.12 | 12.50 | 12.80 | 12.80 | -0.62% | 13,021 |
| Aug 21, 2025 | 13.86 | 13.86 | 12.52 | 12.88 | 12.88 | -3.09% | 32,505 |
| Aug 20, 2025 | 14.80 | 14.80 | 12.99 | 13.29 | 13.29 | -9.47% | 145,009 |
| Aug 19, 2025 | 14.62 | 15.00 | 13.60 | 14.68 | 14.68 | 5.31% | 787,100 |
| Aug 18, 2025 | 14.85 | 14.85 | 12.80 | 13.94 | 13.94 | 7.81% | 979,677 |
| Aug 14, 2025 | 12.08 | 13.30 | 12.08 | 12.93 | 12.93 | 8.02% | 113,734 |
| Aug 13, 2025 | 11.65 | 12.39 | 11.17 | 11.97 | 11.97 | 5.00% | 329,383 |
| Aug 12, 2025 | 10.89 | 12.43 | 10.62 | 11.40 | 11.40 | 5.07% | 639,387 |
| Aug 11, 2025 | 10.74 | 11.00 | 10.56 | 10.85 | 10.85 | 1.02% | 13,904 |
| Aug 8, 2025 | 10.57 | 10.99 | 10.50 | 10.74 | 10.74 | 0.94% | 30,358 |
| Aug 7, 2025 | 10.05 | 10.74 | 10.05 | 10.64 | 10.64 | 0.95% | 16,866 |
| Aug 6, 2025 | 10.86 | 10.86 | 10.33 | 10.54 | 10.54 | -0.85% | 20,969 |
| Aug 5, 2025 | 11.05 | 11.05 | 9.95 | 10.63 | 10.63 | -3.10% | 107,458 |
| Aug 4, 2025 | 11.54 | 11.54 | 10.69 | 10.97 | 10.97 | -1.97% | 40,228 |