Annvrridhhi Ventures Limited (BOM:890229)
India · Delayed Price · Currency is INR 2.820
+0.300 (11.90%)
At close: Mar 9, 2026
Annvrridhhi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 2.66 | 2.66 | 1.80 | 2.24 | 2.24 | - | 8,026 |
| Mar 4, 2026 | 2.80 | 2.80 | 2.24 | 2.24 | 2.24 | -19.71% | 841 |
| Mar 2, 2026 | 1.99 | 2.79 | 1.95 | 2.79 | 2.79 | 15.29% | 1,104 |
| Feb 26, 2026 | 2.90 | 2.90 | 2.40 | 2.42 | 2.42 | -16.55% | 4,458 |
| Feb 25, 2026 | 2.62 | 2.94 | 2.62 | 2.90 | 2.90 | 10.69% | 687 |
| Feb 24, 2026 | 2.62 | 2.62 | 2.30 | 2.62 | 2.62 | - | 3,531 |
| Feb 23, 2026 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 19.63% | 6,565 |
| Feb 20, 2026 | 2.68 | 2.99 | 2.17 | 2.19 | 2.19 | -18.28% | 1,642 |
| Feb 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 20 |
| Feb 18, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | 0.37% | 454 |
| Feb 17, 2026 | 2.81 | 2.81 | 2.01 | 2.67 | 2.67 | 13.62% | 1,571 |
| Feb 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 501 |
| Feb 12, 2026 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.42% | 350 |
| Feb 10, 2026 | 2.31 | 2.36 | 2.30 | 2.36 | 2.36 | 3.06% | 1,218 |
| Feb 9, 2026 | 2.76 | 3.25 | 2.27 | 2.29 | 2.29 | -16.73% | 1,603 |
| Feb 6, 2026 | 2.87 | 2.87 | 2.75 | 2.75 | 2.75 | -1.79% | 291 |
| Feb 4, 2026 | 3.13 | 3.13 | 2.51 | 2.80 | 2.80 | -10.54% | 3,190 |
| Feb 3, 2026 | 2.87 | 3.35 | 2.70 | 3.13 | 3.13 | 11.39% | 11,086 |
| Feb 2, 2026 | 2.71 | 2.90 | 2.23 | 2.81 | 2.81 | 4.46% | 5,520 |
| Feb 1, 2026 | 2.10 | 2.70 | 2.10 | 2.69 | 2.69 | 5.49% | 1,972 |
| Jan 30, 2026 | 2.55 | 2.55 | 2.47 | 2.55 | 2.55 | - | 11,781 |
| Jan 29, 2026 | 2.45 | 2.55 | 2.45 | 2.55 | 2.55 | 2.82% | 4,008 |
| Jan 28, 2026 | 2.01 | 2.64 | 2.01 | 2.48 | 2.48 | 12.73% | 6,814 |
| Jan 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 7 |
| Jan 23, 2026 | 2.33 | 2.34 | 2.16 | 2.16 | 2.16 | -6.49% | 510 |
| Jan 22, 2026 | 2.63 | 2.83 | 2.31 | 2.31 | 2.31 | -12.17% | 2,454 |
| Jan 21, 2026 | 2.61 | 2.63 | 2.12 | 2.63 | 2.63 | -0.38% | 7,912 |
| Jan 20, 2026 | 2.70 | 2.70 | 2.25 | 2.64 | 2.64 | -0.75% | 2,287 |
| Jan 19, 2026 | 2.71 | 2.71 | 2.18 | 2.66 | 2.66 | -1.85% | 11,437 |
| Jan 16, 2026 | 2.40 | 2.79 | 1.88 | 2.71 | 2.71 | 15.81% | 11,802 |
| Jan 14, 2026 | 2.75 | 2.75 | 2.20 | 2.34 | 2.34 | -14.91% | 10,362 |
| Jan 13, 2026 | 2.52 | 2.76 | 2.40 | 2.75 | 2.75 | 19.57% | 8,025 |
| Jan 12, 2026 | 2.60 | 3.12 | 2.21 | 2.30 | 2.30 | -11.54% | 27,614 |
| Jan 9, 2026 | 2.74 | 2.74 | 2.35 | 2.60 | 2.60 | 3.17% | 8,032 |
| Jan 8, 2026 | 2.28 | 2.72 | 1.83 | 2.52 | 2.52 | 10.53% | 37,013 |
| Jan 7, 2026 | 1.90 | 2.28 | 1.68 | 2.28 | 2.28 | 20.00% | 10,295 |
| Jan 6, 2026 | 2.20 | 2.20 | 1.90 | 1.90 | 1.90 | - | 7,505 |
| Jan 5, 2026 | 1.96 | 1.96 | 1.58 | 1.90 | 1.90 | -1.04% | 2,697 |
| Jan 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 20.00% | 599 |
| Jan 1, 2026 | 1.97 | 1.97 | 1.59 | 1.60 | 1.60 | -17.10% | 1,831 |
| Dec 31, 2025 | 1.75 | 1.93 | 1.75 | 1.93 | 1.93 | 19.88% | 18,101 |
| Dec 30, 2025 | 1.61 | 1.88 | 1.60 | 1.61 | 1.61 | -19.50% | 53,383 |
| Dec 29, 2025 | 2.00 | 2.00 | 1.61 | 2.00 | 2.00 | - | 6,121 |
| Dec 26, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -5.66% | 9,075 |
| Dec 24, 2025 | 2.20 | 2.64 | 2.12 | 2.12 | 2.12 | -3.64% | 7,691 |