Annvrridhhi Ventures Limited (BOM:538539)
India · Delayed Price · Currency is INR 12.81
-0.43 (-3.25%)
At close: Sep 17, 2026
Annvrridhhi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 14.00 | 14.00 | 12.12 | 12.81 | 12.81 | -3.25% | 168,545 |
| Sep 16, 2026 | 11.16 | 13.39 | 10.31 | 13.24 | 13.24 | 18.64% | 614,994 |
| Sep 15, 2026 | 10.58 | 12.69 | 10.50 | 11.16 | 11.16 | 5.48% | 326,757 |
| Sep 11, 2026 | 9.40 | 10.86 | 8.61 | 10.58 | 10.58 | 16.91% | 494,200 |
| Sep 10, 2026 | 8.66 | 9.14 | 8.66 | 9.05 | 9.05 | 1.57% | 3,060 |
| Sep 9, 2026 | 9.05 | 9.30 | 8.55 | 8.91 | 8.91 | -1.44% | 6,660 |
| Sep 8, 2026 | 9.14 | 9.27 | 8.44 | 9.04 | 9.04 | 0.44% | 39,527 |
| Sep 7, 2026 | 8.60 | 9.17 | 8.60 | 9.00 | 9.00 | 6.01% | 19,524 |
| Sep 4, 2026 | 8.85 | 9.20 | 8.00 | 8.49 | 8.49 | -5.56% | 46,716 |
| Sep 3, 2026 | 9.19 | 9.40 | 8.86 | 8.99 | 8.99 | -1.75% | 17,119 |
| Sep 2, 2026 | 9.45 | 9.45 | 9.01 | 9.15 | 9.15 | - | 1,637 |
| Sep 1, 2026 | 9.10 | 9.48 | 9.00 | 9.15 | 9.15 | -3.48% | 14,935 |
| Aug 31, 2026 | 9.17 | 9.49 | 9.17 | 9.48 | 9.48 | 2.16% | 634 |
| Aug 28, 2026 | 9.13 | 9.58 | 9.13 | 9.28 | 9.28 | 1.42% | 2,256 |
| Aug 27, 2026 | 9.40 | 9.48 | 9.04 | 9.15 | 9.15 | -2.66% | 9,182 |
| Aug 26, 2026 | 9.36 | 9.58 | 9.36 | 9.40 | 9.40 | 0.43% | 3,575 |
| Aug 25, 2026 | 9.49 | 9.74 | 9.12 | 9.36 | 9.36 | -0.43% | 4,275 |
| Aug 24, 2026 | 9.22 | 9.94 | 9.22 | 9.40 | 9.40 | -0.11% | 2,282 |
| Aug 21, 2026 | 9.43 | 9.59 | 9.38 | 9.41 | 9.41 | -0.21% | 5,108 |
| Aug 20, 2026 | 9.35 | 9.60 | 9.35 | 9.43 | 9.43 | -0.63% | 9,120 |
| Aug 19, 2026 | 9.31 | 9.79 | 9.26 | 9.49 | 9.49 | 0.96% | 3,006 |
| Aug 18, 2026 | 9.50 | 9.54 | 9.40 | 9.40 | 9.40 | -1.05% | 22,951 |
| Aug 17, 2026 | 9.36 | 9.79 | 9.36 | 9.50 | 9.50 | -0.63% | 4,882 |
| Aug 14, 2026 | 9.29 | 9.64 | 9.29 | 9.56 | 9.56 | 2.91% | 15,190 |
| Aug 13, 2026 | 9.50 | 9.68 | 9.29 | 9.29 | 9.29 | -3.53% | 15,267 |
| Aug 12, 2026 | 9.26 | 9.69 | 9.26 | 9.63 | 9.63 | 2.88% | 5,094 |
| Aug 11, 2026 | 9.36 | 9.66 | 9.36 | 9.36 | 9.36 | - | 1,820 |
| Aug 10, 2026 | 9.60 | 9.60 | 9.26 | 9.36 | 9.36 | -2.09% | 10,266 |
| Aug 7, 2026 | 9.60 | 9.83 | 9.53 | 9.56 | 9.56 | -0.10% | 2,616 |
| Aug 6, 2026 | 9.51 | 9.89 | 9.51 | 9.57 | 9.57 | 0.63% | 5,303 |
| Aug 5, 2026 | 9.51 | 9.85 | 9.50 | 9.51 | 9.51 | -0.73% | 3,603 |
| Aug 4, 2026 | 9.56 | 9.85 | 9.56 | 9.58 | 9.58 | 0.10% | 10,606 |
| Aug 3, 2026 | 9.90 | 9.97 | 9.51 | 9.57 | 9.57 | 1.06% | 2,806 |
| Jul 31, 2026 | 9.99 | 9.99 | 9.40 | 9.47 | 9.47 | -2.87% | 2,523 |
| Jul 30, 2026 | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | - | 2,094 |
| Jul 29, 2026 | 9.60 | 9.97 | 9.60 | 9.75 | 9.75 | 0.93% | 1,179 |
| Jul 28, 2026 | 9.50 | 10.14 | 9.22 | 9.66 | 9.66 | 3.65% | 20,196 |
| Jul 27, 2026 | 9.21 | 9.70 | 9.21 | 9.32 | 9.32 | 1.19% | 1,088 |
| Jul 24, 2026 | 9.67 | 9.67 | 9.11 | 9.21 | 9.21 | -2.85% | 8,472 |
| Jul 23, 2026 | 9.32 | 9.77 | 9.30 | 9.48 | 9.48 | 1.94% | 11,480 |
| Jul 22, 2026 | 9.37 | 9.37 | 9.30 | 9.30 | 9.30 | -0.21% | 2,844 |
| Jul 21, 2026 | 9.71 | 9.71 | 9.22 | 9.32 | 9.32 | -2.10% | 28,398 |
| Jul 20, 2026 | 9.73 | 9.73 | 9.50 | 9.52 | 9.52 | -2.56% | 31,292 |
| Jul 17, 2026 | 9.51 | 9.88 | 9.51 | 9.77 | 9.77 | 1.45% | 1,981 |
| Jul 16, 2026 | 9.61 | 9.65 | 9.57 | 9.63 | 9.63 | 0.73% | 9,644 |
| Jul 15, 2026 | 9.70 | 9.87 | 9.53 | 9.56 | 9.56 | -1.04% | 3,222 |
| Jul 14, 2026 | 9.66 | 9.88 | 9.63 | 9.66 | 9.66 | - | 3,351 |
| Jul 13, 2026 | 9.84 | 9.84 | 9.60 | 9.66 | 9.66 | -1.33% | 5,009 |
| Jul 10, 2026 | 9.81 | 9.91 | 9.60 | 9.79 | 9.79 | -0.20% | 8,224 |
| Jul 9, 2026 | 9.95 | 9.95 | 9.60 | 9.81 | 9.81 | -1.41% | 7,822 |