Annvrridhhi Ventures Limited (BOM:890229)
India · Delayed Price · Currency is INR 5.22
+0.47 (9.89%)
At close: Jul 13, 2026
BOM:890229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | 9.89% | 1,300 |
| Jul 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 8 |
| Jul 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 2,875 |
| Jul 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -9.00% | 6 |
| Jul 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 322 |
| Jul 3, 2026 | 5.30 | 6.00 | 5.22 | 5.22 | 5.22 | -10.00% | 1,983 |
| Jul 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.03% | 6 |
| Jul 1, 2026 | 6.00 | 6.00 | 5.00 | 5.47 | 5.47 | - | 4,585 |
| Jun 30, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 9.84% | 3,975 |
| Jun 29, 2026 | 4.57 | 4.98 | 4.57 | 4.98 | 4.98 | 9.93% | 7,156 |
| Jun 25, 2026 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | -9.94% | 25,594 |
| Jun 24, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -9.86% | 1,046 |
| Jun 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -9.85% | 102 |
| Jun 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -9.90% | 104 |
| Jun 19, 2026 | 7.08 | 7.08 | 6.87 | 6.87 | 6.87 | -2.00% | 437 |
| Jun 18, 2026 | 7.85 | 7.85 | 7.01 | 7.01 | 7.01 | -9.90% | 1,262 |
| Jun 17, 2026 | 9.44 | 9.44 | 7.78 | 7.78 | 7.78 | -9.95% | 1,782 |
| Jun 16, 2026 | 10.18 | 10.18 | 8.64 | 8.64 | 8.64 | -9.91% | 170 |
| Jun 15, 2026 | 9.21 | 10.19 | 9.21 | 9.59 | 9.59 | 3.01% | 6 |
| Jun 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -9.96% | 720 |
| Jun 11, 2026 | 10.49 | 10.49 | 9.00 | 10.34 | 10.34 | 3.50% | 697 |
| Jun 10, 2026 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | -9.92% | 3,372 |
| Jun 9, 2026 | 11.30 | 11.30 | 9.30 | 11.09 | 11.09 | 7.36% | 6,374 |
| Jun 8, 2026 | 10.36 | 10.36 | 9.51 | 10.33 | 10.33 | 9.66% | 5,531 |
| Jun 5, 2026 | 9.20 | 9.42 | 9.19 | 9.42 | 9.42 | 9.92% | 1,766 |
| Jun 4, 2026 | 8.91 | 8.91 | 8.50 | 8.57 | 8.57 | 0.94% | 4,033 |
| Jun 3, 2026 | 8.83 | 8.83 | 8.22 | 8.49 | 8.49 | 0.95% | 3,912 |
| Jun 2, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.99% | 2,089 |
| Jun 1, 2026 | 8.21 | 8.21 | 8.00 | 8.01 | 8.01 | 2.43% | 6,434 |
| May 29, 2026 | 7.82 | 7.82 | 7.78 | 7.82 | 7.82 | 4.97% | 2,236 |
| May 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | 2,087 |
| May 26, 2026 | 7.33 | 7.33 | 6.65 | 7.10 | 7.10 | 1.57% | 1,091 |
| May 25, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.95% | 2,286 |
| May 22, 2026 | 7.36 | 7.36 | 6.66 | 6.66 | 6.66 | -4.99% | 456 |
| May 21, 2026 | 7.44 | 7.44 | 6.74 | 7.01 | 7.01 | -1.13% | 3,038 |
| May 20, 2026 | 7.09 | 7.09 | 7.07 | 7.09 | 7.09 | - | 4,541 |
| May 19, 2026 | 7.53 | 7.53 | 7.09 | 7.09 | 7.09 | -4.96% | 238 |
| May 18, 2026 | 7.41 | 7.79 | 7.41 | 7.46 | 7.46 | 0.27% | 2,200 |
| May 15, 2026 | 7.46 | 7.46 | 7.28 | 7.44 | 7.44 | 4.64% | 1,428 |
| May 14, 2026 | 6.00 | 7.20 | 4.82 | 7.11 | 7.11 | 18.50% | 11,169 |
| May 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 82 |
| May 12, 2026 | 5.27 | 5.27 | 5.00 | 5.00 | 5.00 | -5.12% | 94 |
| May 8, 2026 | 6.00 | 6.00 | 5.27 | 5.27 | 5.27 | - | 200 |
| May 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -19.91% | 1 |
| May 6, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| May 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Apr 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 133.33% | - |
| Mar 9, 2026 | 2.68 | 2.89 | 2.11 | 2.82 | 2.82 | 11.90% | 5,249 |
| Mar 6, 2026 | 2.44 | 2.68 | 2.24 | 2.52 | 2.52 | 12.50% | 15,198 |