Annvrridhhi Ventures Limited (BOM:538539)
India · Delayed Price · Currency is INR 9.71
+0.21 (2.21%)
At close: Nov 9, 2026
Annvrridhhi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.45 | 9.93 | 9.45 | 9.71 | 9.71 | 2.21% | 11,745 |
| Nov 8, 2026 | 9.06 | 9.51 | 8.88 | 9.50 | 9.50 | 4.86% | 10,803 |
| Nov 6, 2026 | 9.34 | 9.49 | 9.00 | 9.06 | 9.06 | -3.00% | 15,683 |
| Nov 5, 2026 | 9.25 | 9.48 | 9.00 | 9.34 | 9.34 | 1.97% | 3,390 |
| Nov 4, 2026 | 9.60 | 9.63 | 9.16 | 9.16 | 9.16 | -4.98% | 100,813 |
| Nov 3, 2026 | 9.66 | 10.09 | 9.51 | 9.64 | 9.64 | 0.21% | 4,967 |
| Nov 2, 2026 | 10.06 | 10.39 | 9.61 | 9.62 | 9.62 | -4.37% | 35,181 |
| Oct 30, 2026 | 10.19 | 10.19 | 9.54 | 10.06 | 10.06 | 3.29% | 177,666 |
| Oct 29, 2026 | 9.71 | 9.75 | 9.21 | 9.74 | 9.74 | 4.84% | 772,181 |
| Oct 28, 2026 | 8.86 | 9.30 | 8.46 | 9.29 | 9.29 | 4.85% | 493,711 |
| Oct 27, 2026 | 9.32 | 9.36 | 8.86 | 8.86 | 8.86 | -4.94% | 590,686 |
| Oct 26, 2026 | 9.74 | 9.77 | 8.85 | 9.32 | 9.32 | 0.11% | 17,856 |
| Oct 23, 2026 | 9.36 | 9.84 | 9.16 | 9.31 | 9.31 | -3.12% | 7,748 |
| Oct 22, 2026 | 9.56 | 9.95 | 9.50 | 9.61 | 9.61 | -2.44% | 5,277 |
| Oct 21, 2026 | 9.86 | 10.10 | 9.60 | 9.85 | 9.85 | -0.10% | 6,975 |
| Oct 19, 2026 | 10.16 | 10.42 | 9.81 | 9.86 | 9.86 | -3.99% | 21,961 |
| Oct 16, 2026 | 10.31 | 10.61 | 10.11 | 10.27 | 10.27 | 0.88% | 4,054 |
| Oct 15, 2026 | 10.34 | 10.53 | 9.53 | 10.18 | 10.18 | 1.50% | 607,353 |
| Oct 14, 2026 | 10.28 | 10.37 | 9.73 | 10.03 | 10.03 | 1.21% | 10,948 |
| Oct 13, 2026 | 10.38 | 10.38 | 9.90 | 9.91 | 9.91 | -1.88% | 5,510 |
| Oct 12, 2026 | 10.38 | 10.70 | 9.91 | 10.10 | 10.10 | -3.16% | 26,723 |
| Oct 9, 2026 | 10.59 | 10.80 | 10.20 | 10.43 | 10.43 | 1.26% | 11,069 |
| Oct 8, 2026 | 9.99 | 10.30 | 9.79 | 10.30 | 10.30 | 4.99% | 19,002 |
| Oct 7, 2026 | 9.40 | 9.84 | 9.08 | 9.81 | 9.81 | 4.47% | 27,078 |
| Oct 6, 2026 | 10.39 | 10.39 | 9.36 | 9.39 | 9.39 | -9.62% | 555,153 |
| Oct 5, 2026 | 11.07 | 11.39 | 10.01 | 10.39 | 10.39 | -5.72% | 15,110 |
| Oct 1, 2026 | 11.03 | 11.49 | 10.31 | 11.02 | 11.02 | -0.09% | 14,603 |
| Sep 30, 2026 | 11.61 | 11.98 | 11.00 | 11.03 | 11.03 | -5.40% | 312,418 |
| Sep 29, 2026 | 11.60 | 12.39 | 11.52 | 11.66 | 11.66 | -2.75% | 29,489 |
| Sep 28, 2026 | 12.72 | 12.72 | 11.76 | 11.99 | 11.99 | 0.76% | 13,024 |
| Sep 25, 2026 | 11.96 | 12.39 | 11.56 | 11.90 | 11.90 | -0.50% | 9,568 |
| Sep 24, 2026 | 12.59 | 12.59 | 11.38 | 11.96 | 11.96 | -4.70% | 40,692 |
| Sep 23, 2026 | 13.00 | 13.00 | 12.17 | 12.55 | 12.55 | 0.80% | 23,630 |
| Sep 22, 2026 | 11.92 | 13.11 | 11.92 | 12.45 | 12.45 | 4.45% | 98,485 |
| Sep 21, 2026 | 12.03 | 12.03 | 11.09 | 11.92 | 11.92 | -2.53% | 45,500 |
| Sep 18, 2026 | 12.66 | 12.80 | 12.12 | 12.23 | 12.23 | -4.53% | 45,089 |
| 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% | 326,957 |
| 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 |