Anirit Ventures Limited (BOM:890231)
India · Delayed Price · Currency is INR 17.10
-0.89 (-4.95%)
At close: Oct 1, 2026
BOM:890231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | -4.95% | 300 |
| Sep 29, 2026 | 18.01 | 19.86 | 17.99 | 17.99 | 17.99 | -4.97% | 3,130 |
| Sep 28, 2026 | 18.95 | 18.95 | 18.91 | 18.93 | 18.93 | -4.87% | 501 |
| Sep 25, 2026 | 19.86 | 19.90 | 19.86 | 19.90 | 19.90 | -4.78% | 601 |
| Sep 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 200 |
| Sep 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 300 |
| Sep 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.78% | 1 |
| Sep 2, 2026 | 22.07 | 22.07 | 21.95 | 21.95 | 21.95 | 4.42% | 2,300 |
| Sep 1, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - | 72 |
| Aug 27, 2026 | 20.20 | 21.02 | 20.20 | 21.02 | 21.02 | 1.99% | 7,258 |
| Aug 26, 2026 | 20.62 | 20.62 | 20.61 | 20.61 | 20.61 | -2.00% | 336 |
| Aug 25, 2026 | 21.45 | 21.45 | 21.03 | 21.03 | 21.03 | -1.96% | 314 |
| Aug 24, 2026 | 21.48 | 21.90 | 21.06 | 21.45 | 21.45 | -0.14% | 37,971 |
| Aug 21, 2026 | 22.34 | 22.34 | 21.48 | 21.48 | 21.48 | -1.96% | 1,156 |
| Aug 20, 2026 | 22.35 | 22.35 | 21.91 | 21.91 | 21.91 | -1.97% | 1,335 |
| Aug 17, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.97% | 1 |
| Aug 14, 2026 | 22.80 | 23.72 | 22.80 | 22.80 | 22.80 | -1.98% | 2,110 |
| Aug 13, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.98% | 5,000 |
| Aug 7, 2026 | 23.27 | 23.73 | 22.81 | 23.73 | 23.73 | 1.98% | 16,710 |
| Aug 6, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.97% | 2,135 |
| Aug 4, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - | 6 |
| Aug 3, 2026 | 22.38 | 22.82 | 22.38 | 22.82 | 22.82 | 1.97% | 4,450 |
| Jul 31, 2026 | 21.95 | 22.38 | 21.95 | 22.38 | 22.38 | 1.96% | 527 |
| Jul 29, 2026 | 22.50 | 22.80 | 21.95 | 21.95 | 21.95 | -1.88% | 41,628 |
| Jul 27, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.96% | 1,304 |
| Jul 24, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | 1,000 |
| Jul 17, 2026 | 23.09 | 23.09 | 21.94 | 21.94 | 21.94 | -4.98% | 500 |
| Jul 16, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - | 1,000 |
| Jul 10, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -4.98% | 1,346 |
| Jul 9, 2026 | 24.30 | 24.30 | 24.28 | 24.30 | 24.30 | -4.89% | 1,249 |
| Jul 6, 2026 | 26.36 | 26.36 | 25.55 | 25.55 | 25.55 | -4.98% | 106 |
| Jul 1, 2026 | 25.85 | 26.89 | 25.85 | 26.89 | 26.89 | 1.97% | 301 |
| Jun 24, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.97% | 3 |
| Jun 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.97% | 301 |
| Jun 18, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -2.00% | 51 |
| Jun 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.00% | 500 |
| Jun 15, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.99% | 350 |
| Jun 12, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.98% | 201 |
| Jun 11, 2026 | 30.94 | 30.94 | 29.74 | 29.74 | 29.74 | -1.98% | 733 |
| Jun 10, 2026 | 30.30 | 30.34 | 30.20 | 30.34 | 30.34 | 1.98% | 2,370 |
| Jun 2, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.98% | 200 |
| Jun 1, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.97% | 159 |
| May 29, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.98% | 5,000 |
| May 26, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 4.98% | 5,400 |
| May 25, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 4.97% | 942 |
| May 8, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.97% | 196 |
| May 4, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 3.46% | 1 |
| Apr 30, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -4.82% | 375 |
| Apr 29, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 528 |
| Apr 28, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 2,772 |