Anirit Ventures Limited (BOM:530705)
India
· Delayed Price · Currency is INR 41.16
-0.84 (-2.00%)
At close: Mar 9, 2026
Anirit Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -2.00% | 1,967 |
| Mar 6, 2026 | 41.16 | 42.00 | 41.16 | 42.00 | 42.00 | - | 1,877 |
| Mar 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.82% | 11,915 |
| Mar 4, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -2.00% | 2,378 |
| Mar 2, 2026 | 42.10 | 42.10 | 42.09 | 42.09 | 42.09 | -1.98% | 10,174 |
| Feb 27, 2026 | 42.94 | 43.00 | 42.94 | 42.94 | 42.94 | -1.99% | 2,838 |
| Feb 26, 2026 | 45.00 | 45.10 | 43.81 | 43.81 | 43.81 | -1.99% | 15,027 |
| Feb 25, 2026 | 44.78 | 44.78 | 44.70 | 44.70 | 44.70 | 1.80% | 2,350 |
| Feb 24, 2026 | 45.69 | 45.69 | 43.91 | 43.91 | 43.91 | -1.99% | 6,678 |
| Feb 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.98% | 17,387 |
| Feb 20, 2026 | 42.21 | 43.93 | 42.21 | 43.93 | 43.93 | 2.00% | 115 |
| Feb 19, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -1.98% | 117 |
| Feb 18, 2026 | 43.94 | 44.00 | 43.94 | 43.94 | 43.94 | -1.99% | 1,052 |
| Feb 17, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.99% | 1,308 |
| Feb 16, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.99% | 250 |
| Feb 13, 2026 | 47.62 | 47.62 | 46.67 | 46.67 | 46.67 | -1.99% | 1,920 |
| Feb 12, 2026 | 47.63 | 47.63 | 47.62 | 47.62 | 47.62 | 1.97% | 4,466 |
| Feb 11, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.99% | 5,976 |
| Feb 10, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1.98% | 12,154 |
| Feb 9, 2026 | 45.01 | 45.01 | 44.90 | 44.90 | 44.90 | 1.74% | 44,794 |
| Feb 6, 2026 | 45.93 | 45.93 | 44.13 | 44.13 | 44.13 | -2.00% | 26,174 |
| Feb 5, 2026 | 41.81 | 45.03 | 40.81 | 45.03 | 45.03 | 4.99% | 6,593 |
| Feb 4, 2026 | 40.65 | 42.89 | 40.65 | 42.89 | 42.89 | 4.99% | 6,017 |
| Feb 3, 2026 | 40.85 | 40.85 | 40.84 | 40.85 | 40.85 | 4.99% | 6,913 |
| Feb 2, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 4.99% | 3,434 |
| Feb 1, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 4.99% | 230 |
| Jan 30, 2026 | 36.99 | 36.99 | 35.10 | 35.30 | 35.30 | -4.44% | 157 |
| Jan 29, 2026 | 34.49 | 36.94 | 34.49 | 36.94 | 36.94 | 1.76% | 481 |
| Jan 28, 2026 | 38.00 | 38.00 | 36.30 | 36.30 | 36.30 | -4.80% | 1,973 |
| Jan 27, 2026 | 38.14 | 38.14 | 36.24 | 38.13 | 38.13 | -0.03% | 294 |
| Jan 23, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -1.98% | 1,678 |
| Jan 22, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -1.99% | 3,090 |
| Jan 21, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -2.00% | 626 |
| Jan 20, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -1.98% | 5,584 |
| Jan 19, 2026 | 39.72 | 41.33 | 39.72 | 41.33 | 41.33 | 1.97% | 256 |
| Jan 16, 2026 | 42.00 | 42.17 | 40.53 | 40.53 | 40.53 | -1.98% | 24,506 |
| Jan 14, 2026 | 39.73 | 41.35 | 39.73 | 41.35 | 41.35 | 2.00% | 8,448 |
| Jan 13, 2026 | 41.36 | 41.36 | 40.54 | 40.54 | 40.54 | -1.98% | 13,101 |
| Jan 12, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -1.99% | 62 |
| Jan 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.00% | 364 |
| Jan 8, 2026 | 44.80 | 44.80 | 43.06 | 43.06 | 43.06 | -1.98% | 5,706 |
| Jan 7, 2026 | 45.71 | 45.71 | 43.93 | 43.93 | 43.93 | -1.99% | 20,189 |
| Jan 6, 2026 | 43.08 | 44.82 | 43.08 | 44.82 | 44.82 | 1.98% | 5,835 |
| Jan 5, 2026 | 44.00 | 44.00 | 43.95 | 43.95 | 43.95 | -1.98% | 5,283 |
| Jan 2, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -1.99% | 126 |
| Jan 1, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.99% | 322 |
| Dec 31, 2025 | 46.68 | 46.91 | 46.68 | 46.68 | 46.68 | -1.99% | 31 |
| Dec 30, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -2.00% | 80 |
| Dec 29, 2025 | 49.59 | 49.59 | 48.60 | 48.60 | 48.60 | -2.00% | 327 |
| Dec 26, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -2.00% | 14,922 |
| Dec 24, 2025 | 51.00 | 51.00 | 50.60 | 50.60 | 50.60 | -1.99% | 1,015 |
| Dec 23, 2025 | 50.80 | 51.63 | 50.60 | 51.63 | 51.63 | - | 6,719 |
| Dec 22, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -1.99% | 305 |
| Dec 19, 2025 | 52.68 | 52.69 | 52.68 | 52.68 | 52.68 | -1.99% | 16,604 |
| Dec 18, 2025 | 54.12 | 54.12 | 53.75 | 53.75 | 53.75 | -42.37% | 74,000 |
| Dec 17, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 53.09 | 1.99% | 4,276 |
| Dec 16, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 52.05 | 4.99% | 28,732 |
| Dec 15, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 49.57 | 4.99% | 3,373 |
| Dec 12, 2025 | 87.09 | 87.09 | 82.95 | 82.95 | 47.22 | - | 13 |
| Dec 11, 2025 | 82.95 | 82.95 | 79.00 | 82.95 | 47.22 | 5.00% | 2,577 |
| Dec 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 44.97 | 4.75% | 501 |
| Dec 8, 2025 | 73.63 | 79.00 | 73.63 | 75.42 | 42.93 | -2.68% | 75 |
| Dec 5, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 44.12 | -2.88% | 100 |
| Dec 3, 2025 | 80.00 | 82.00 | 79.80 | 79.80 | 45.42 | -5.00% | 1,385 |
| Dec 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 47.82 | -0.88% | 900 |
| Dec 1, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 48.24 | 0.89% | 303 |
| Nov 27, 2025 | 80.95 | 84.00 | 80.95 | 84.00 | 47.82 | 1.73% | 5,100 |
| Nov 26, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 47.00 | -1.99% | 381 |
| Nov 25, 2025 | 85.90 | 85.90 | 84.25 | 84.25 | 47.96 | -1.17% | 1,100 |
| Nov 24, 2025 | 82.32 | 85.25 | 82.32 | 85.25 | 48.53 | 1.49% | 364 |
| Nov 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 47.82 | - | 15 |
| Nov 20, 2025 | 82.45 | 84.00 | 82.45 | 84.00 | 47.82 | 1.88% | 251 |
| Nov 19, 2025 | 82.47 | 82.47 | 82.45 | 82.45 | 46.93 | -0.02% | 404 |
| Nov 18, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 46.94 | -2.00% | 2,175 |
| Nov 13, 2025 | 87.57 | 87.57 | 84.15 | 84.15 | 47.90 | -1.99% | 26 |
| Nov 12, 2025 | 84.18 | 85.86 | 82.50 | 85.86 | 48.87 | 2.00% | 1,215 |
| Nov 11, 2025 | 80.88 | 84.18 | 80.88 | 84.18 | 47.92 | 2.00% | 8,982 |
| Nov 10, 2025 | 84.21 | 84.21 | 82.53 | 82.53 | 46.98 | -2.00% | 112 |
| Nov 7, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 47.93 | - | 2 |
| Nov 6, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 47.93 | -1.99% | 580 |
| Nov 4, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 48.91 | -2.00% | 61 |
| Nov 3, 2025 | 89.45 | 89.45 | 87.67 | 87.67 | 49.90 | -1.99% | 270 |
| Oct 31, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 50.92 | -1.99% | 61 |
| Oct 30, 2025 | 91.27 | 91.27 | 91.27 | 91.27 | 51.95 | -2.00% | 1,114 |
| Oct 29, 2025 | 93.14 | 93.14 | 93.13 | 93.13 | 53.01 | -2.00% | 612 |
| Oct 28, 2025 | 98.80 | 98.89 | 95.03 | 95.03 | 54.09 | -1.99% | 9,525 |
| Oct 27, 2025 | 96.96 | 96.96 | 96.96 | 96.96 | 55.19 | 2.00% | 5,085 |
| Oct 24, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 54.11 | 4.99% | 164 |
| Oct 23, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 51.54 | 5.00% | 1,420 |
| Oct 21, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 49.08 | 4.99% | 250 |
| Oct 20, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 46.75 | 5.00% | 419 |
| Oct 17, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 44.53 | 4.99% | 460 |
| Oct 15, 2025 | 75.45 | 75.45 | 74.50 | 74.50 | 42.41 | -1.26% | 125 |
| Oct 14, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 42.95 | -5.00% | 503 |
| Oct 13, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 45.21 | 0.49% | 2 |
| Oct 10, 2025 | 79.42 | 79.42 | 79.03 | 79.03 | 44.99 | -0.98% | 91 |
| Oct 9, 2025 | 79.80 | 79.81 | 79.80 | 79.81 | 45.43 | -4.99% | 1,219 |
| Oct 7, 2025 | 85.26 | 85.26 | 84.00 | 84.00 | 47.82 | -0.99% | 100 |
| Oct 6, 2025 | 84.77 | 91.47 | 84.72 | 84.84 | 48.29 | -4.86% | 836 |
| Oct 3, 2025 | 93.16 | 93.16 | 89.17 | 89.17 | 50.76 | 0.50% | 47 |