Skip to main content
logo
Anirit Ventures Limited (BOM:890231)
India flag India · Delayed Price · Currency is INR
21.48
-0.43 (-1.96%)
At close: Aug 21, 2026

BOM:890231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.3422.3421.4821.4821.48-1.96%1,156
Aug 20, 202622.3522.3521.9121.9121.91-1.97%1,335
Aug 17, 202622.3522.3522.3522.3522.35-1.97%1
Aug 14, 202622.8023.7222.8022.8022.80-1.98%2,110
Aug 13, 202623.2623.2623.2623.2623.26-1.98%5,000
Aug 7, 202623.2723.7322.8123.7323.731.98%16,710
Aug 6, 202623.2723.2723.2723.2723.271.97%2,135
Aug 4, 202622.8222.8222.8222.8222.82-6
Aug 3, 202622.3822.8222.3822.8222.821.97%4,450
Jul 31, 202621.9522.3821.9522.3822.381.96%527
Jul 29, 202622.5022.8021.9521.9521.95-1.88%41,628
Jul 27, 202622.3722.3722.3722.3722.371.96%1,304
Jul 24, 202621.9421.9421.9421.9421.94-1,000
Jul 17, 202623.0923.0921.9421.9421.94-4.98%500
Jul 16, 202623.0923.0923.0923.0923.09-1,000
Jul 10, 202623.0923.0923.0923.0923.09-4.98%1,346
Jul 9, 202624.3024.3024.2824.3024.30-4.89%1,249
Jul 6, 202626.3626.3625.5525.5525.55-4.98%106
Jul 1, 202625.8526.8925.8526.8926.891.97%301
Jun 24, 202626.3726.3726.3726.3726.37-1.97%3
Jun 23, 202626.9026.9026.9026.9026.90-1.97%301
Jun 18, 202627.4427.4427.4427.4427.44-2.00%51
Jun 17, 202628.0028.0028.0028.0028.00-2.00%500
Jun 15, 202628.5728.5728.5728.5728.57-1.99%350
Jun 12, 202629.1529.1529.1529.1529.15-1.98%201
Jun 11, 202630.9430.9429.7429.7429.74-1.98%733
Jun 10, 202630.3030.3430.2030.3430.341.98%2,370
Jun 2, 202629.7529.7529.7529.7529.75-1.98%200
Jun 1, 202630.3530.3530.3530.3530.35-1.97%159
May 29, 202630.9630.9630.9630.9630.961.98%5,000
May 26, 202630.3630.3630.3630.3630.364.98%5,400
May 25, 202628.9228.9228.9228.9228.924.97%942
May 8, 202627.5527.5527.5527.5527.55-4.97%196
May 4, 202628.9928.9928.9928.9928.993.46%1
Apr 30, 202628.0228.0228.0228.0228.02-4.82%375
Apr 29, 202629.4429.4429.4429.4429.44-528
Apr 28, 202629.4429.4429.4429.4429.44-2,772
Apr 27, 202629.4429.4429.4429.4429.440.03%148
Apr 24, 202629.4331.8529.4329.4329.43-4.97%1,533
Apr 23, 202630.9730.9829.0530.9730.974.95%18,251
Apr 22, 202629.5129.5129.5129.5129.514.98%31,625
Apr 21, 202628.1128.1128.1128.1128.114.97%12
Apr 20, 202626.7826.7826.7826.7826.784.98%1,017
Apr 17, 202625.5125.5125.5125.5125.514.98%7,187
Apr 16, 202624.3024.3024.3024.3024.30-90
Apr 15, 202623.5224.3022.8024.3024.301.25%3,729
Apr 13, 202624.5824.5824.0024.0024.002.52%14,050
Apr 10, 202623.3024.1123.3023.4123.411.92%11,787
Apr 9, 202622.9722.9722.9722.9722.974.98%4,948
Apr 8, 202621.8821.8821.8821.8821.884.99%320