Annvrridhhi Ventures Limited (BOM:538539)
India · Delayed Price · Currency is INR 12.17
+1.38 (12.83%)
At close: Nov 7, 2025
Annvrridhhi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10.21 | 0.59% | 10,116 |
| Oct 9, 2025 | 12.15 | 12.39 | 11.80 | 11.87 | 10.15 | -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 | 10.15 | -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 | 10.21 | -1.65% | 9,715 |
| Oct 1, 2025 | 12.04 | 12.35 | 12.04 | 12.14 | 10.38 | -0.08% | 6,490 |
| Sep 30, 2025 | 12.49 | 12.49 | 11.90 | 12.15 | 10.38 | -0.41% | 14,683 |
| Sep 29, 2025 | 12.06 | 12.59 | 11.90 | 12.20 | 10.43 | -1.13% | 19,294 |
| Sep 26, 2025 | 11.62 | 12.69 | 11.62 | 12.34 | 10.55 | 0.41% | 19,679 |
| Sep 25, 2025 | 12.61 | 12.78 | 11.50 | 12.29 | 10.50 | -2.54% | 34,483 |
| Sep 24, 2025 | 13.00 | 13.00 | 12.51 | 12.61 | 10.78 | -3.37% | 7,107 |
| Sep 23, 2025 | 12.78 | 13.14 | 12.31 | 13.05 | 11.15 | 1.64% | 23,212 |
| Sep 22, 2025 | 12.80 | 13.24 | 12.05 | 12.84 | 10.97 | - | 12,836 |
| Sep 19, 2025 | 12.62 | 13.47 | 12.62 | 12.84 | 10.97 | -0.31% | 18,060 |
| Sep 18, 2025 | 13.24 | 13.24 | 12.80 | 12.88 | 11.01 | -1.00% | 6,917 |
| Sep 17, 2025 | 13.11 | 13.11 | 12.67 | 13.01 | 11.12 | 0.70% | 12,540 |
| Sep 16, 2025 | 13.01 | 13.05 | 12.70 | 12.92 | 11.04 | -0.77% | 17,706 |
| Sep 15, 2025 | 12.95 | 15.00 | 12.95 | 13.02 | 11.13 | 2.52% | 66,804 |
| Sep 12, 2025 | 12.79 | 13.45 | 12.68 | 12.70 | 10.85 | 0.16% | 22,872 |
| Sep 11, 2025 | 12.94 | 13.50 | 12.62 | 12.68 | 10.84 | -0.47% | 13,979 |
| Sep 10, 2025 | 12.18 | 12.99 | 12.18 | 12.74 | 10.89 | 3.83% | 8,064 |
| Sep 9, 2025 | 12.00 | 12.55 | 12.00 | 12.27 | 10.49 | -2.39% | 27,884 |
| Sep 8, 2025 | 12.93 | 12.95 | 12.06 | 12.57 | 10.74 | -2.78% | 32,324 |
| Sep 5, 2025 | 12.82 | 12.97 | 12.81 | 12.93 | 11.05 | 0.78% | 4,933 |
| Sep 4, 2025 | 12.91 | 13.24 | 12.70 | 12.83 | 10.97 | -0.54% | 19,098 |
| Sep 3, 2025 | 12.84 | 12.94 | 12.56 | 12.90 | 11.03 | 1.82% | 8,460 |
| Sep 2, 2025 | 12.80 | 13.18 | 12.00 | 12.67 | 10.83 | -1.71% | 35,347 |
| Sep 1, 2025 | 13.24 | 13.24 | 12.71 | 12.89 | 11.02 | -0.15% | 14,943 |
| Aug 29, 2025 | 13.18 | 13.34 | 12.71 | 12.91 | 11.03 | -2.57% | 10,122 |
| Aug 28, 2025 | 13.00 | 13.39 | 12.52 | 13.25 | 11.32 | 0.84% | 17,952 |