Annvrridhhi Ventures Limited (BOM:538539)
India · Delayed Price · Currency is INR 9.43
-0.06 (-0.63%)
At close: Aug 20, 2026
Annvrridhhi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 9.65 | 10.00 | 9.50 | 9.95 | 9.95 | 3.54% | 17,682 |
| Jul 7, 2026 | 9.71 | 9.89 | 9.50 | 9.61 | 9.61 | -1.44% | 7,598 |
| Jul 6, 2026 | 9.56 | 9.99 | 9.56 | 9.75 | 9.75 | - | 4,644 |
| Jul 3, 2026 | 10.19 | 10.19 | 9.66 | 9.75 | 9.75 | -3.85% | 11,185 |
| Jul 2, 2026 | 9.90 | 10.16 | 9.75 | 10.14 | 10.14 | 1.40% | 6,249 |
| Jul 1, 2026 | 9.92 | 10.16 | 9.84 | 10.00 | 10.00 | 1.73% | 1,464 |
| Jun 30, 2026 | 9.72 | 10.08 | 9.72 | 9.83 | 9.83 | -2.38% | 1,703 |
| Jun 29, 2026 | 10.22 | 10.22 | 9.79 | 10.07 | 10.07 | 1.82% | 5,787 |
| Jun 25, 2026 | 10.12 | 10.39 | 9.83 | 9.89 | 9.89 | -2.27% | 17,931 |
| Jun 24, 2026 | 10.15 | 10.20 | 10.11 | 10.12 | 10.12 | -0.78% | 2,176 |
| Jun 23, 2026 | 10.11 | 10.45 | 10.11 | 10.20 | 10.20 | 0.39% | 2,455 |
| Jun 22, 2026 | 10.15 | 10.35 | 10.15 | 10.16 | 10.16 | -1.26% | 10,634 |
| Jun 19, 2026 | 10.17 | 10.48 | 10.10 | 10.29 | 10.29 | -1.25% | 6,064 |
| Jun 18, 2026 | 10.25 | 10.68 | 10.13 | 10.42 | 10.42 | 1.17% | 10,694 |
| Jun 17, 2026 | 10.23 | 10.32 | 10.23 | 10.30 | 10.30 | 0.98% | 882 |
| Jun 16, 2026 | 10.23 | 10.39 | 10.10 | 10.20 | 10.20 | -1.35% | 2,963 |
| Jun 15, 2026 | 10.24 | 10.48 | 9.82 | 10.34 | 10.34 | 1.08% | 11,993 |
| Jun 12, 2026 | 10.10 | 10.29 | 10.00 | 10.23 | 10.23 | 1.19% | 4,985 |
| Jun 11, 2026 | 10.25 | 10.25 | 10.00 | 10.11 | 10.11 | -0.39% | 541 |