Annvrridhhi Ventures Limited (BOM:538539)
India
· Delayed Price · Currency is INR 10.74
+0.16 (1.51%)
At close: Apr 28, 2026
Annvrridhhi Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.04 | 11.27 | 10.51 | 10.75 | 10.75 | 0.09% | 39,204 |
| Apr 28, 2026 | 10.74 | 11.09 | 10.34 | 10.74 | 10.74 | 1.51% | 57,616 |
| Apr 27, 2026 | 10.39 | 10.69 | 10.32 | 10.58 | 10.58 | 1.83% | 8,042 |
| Apr 24, 2026 | 10.98 | 10.98 | 10.26 | 10.39 | 10.39 | -1.80% | 6,008 |
| Apr 23, 2026 | 10.69 | 10.69 | 10.21 | 10.58 | 10.58 | 2.52% | 4,132 |
| Apr 22, 2026 | 10.26 | 10.60 | 10.26 | 10.32 | 10.32 | -2.73% | 5,674 |
| Apr 21, 2026 | 10.62 | 10.62 | 10.41 | 10.61 | 10.61 | -0.09% | 3,046 |
| Apr 20, 2026 | 10.52 | 10.93 | 10.22 | 10.62 | 10.62 | 0.47% | 27,677 |
| Apr 17, 2026 | 10.94 | 10.94 | 10.45 | 10.57 | 10.57 | -0.28% | 11,077 |
| Apr 16, 2026 | 10.99 | 10.99 | 10.42 | 10.60 | 10.60 | -0.84% | 15,583 |
| Apr 15, 2026 | 11.23 | 11.23 | 10.21 | 10.69 | 10.69 | -0.09% | 23,236 |
| Apr 13, 2026 | 10.44 | 10.80 | 10.44 | 10.70 | 10.70 | -2.19% | 16,062 |
| Apr 10, 2026 | 10.94 | 10.98 | 10.20 | 10.94 | 10.94 | 4.59% | 26,135 |
| Apr 9, 2026 | 10.07 | 10.49 | 10.07 | 10.46 | 10.46 | 3.87% | 8,623 |
| Apr 8, 2026 | 10.10 | 10.10 | 9.89 | 10.07 | 10.07 | 2.03% | 35,579 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.61 | 9.87 | 9.87 | 2.17% | 12,997 |
| Apr 6, 2026 | 10.18 | 10.18 | 9.37 | 9.66 | 9.66 | -1.43% | 14,827 |
| Apr 2, 2026 | 9.88 | 9.88 | 9.55 | 9.80 | 9.80 | 0.51% | 11,489 |
| Apr 1, 2026 | 9.66 | 9.98 | 9.50 | 9.75 | 9.75 | 1.67% | 20,432 |
| Mar 30, 2026 | 9.59 | 10.37 | 9.59 | 9.59 | 9.59 | -4.96% | 1,539,137 |
| Mar 27, 2026 | 10.08 | 11.08 | 10.08 | 10.09 | 10.09 | -4.90% | 938,048 |
| Mar 25, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.93% | 37,709 |
| Mar 24, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.94% | 89,000 |
| Mar 23, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.94% | 6,100 |
| Mar 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -4.93% | 6,864 |
| Mar 19, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -4.97% | 3,913 |
| Mar 18, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -9.95% | 72,733 |
| Mar 17, 2026 | 15.17 | 15.18 | 15.17 | 15.18 | 15.18 | 10.00% | 835,128 |
| Mar 16, 2026 | 11.51 | 13.80 | 9.20 | 13.80 | 13.80 | 20.00% | 1,218,207 |
| Mar 13, 2026 | 9.49 | 11.50 | 9.03 | 11.50 | 11.50 | 19.92% | 767,644 |
| Mar 12, 2026 | 9.46 | 9.85 | 9.11 | 9.59 | 9.59 | 0.95% | 1,906 |
| Mar 11, 2026 | 9.48 | 9.74 | 8.81 | 9.50 | 9.50 | 6.26% | 88,907 |
| Mar 10, 2026 | 9.24 | 9.24 | 8.41 | 8.94 | 8.94 | -1.54% | 31,802 |
| Mar 9, 2026 | 8.89 | 9.49 | 8.52 | 9.08 | 9.08 | 2.02% | 7,275 |
| Mar 6, 2026 | 9.12 | 9.84 | 8.06 | 8.90 | 8.90 | -4.91% | 45,362 |
| Mar 5, 2026 | 9.76 | 10.00 | 9.01 | 9.36 | 9.36 | -4.49% | 18,402 |
| Mar 4, 2026 | 10.09 | 10.09 | 9.55 | 9.80 | 9.80 | -0.91% | 7,540 |
| Mar 2, 2026 | 8.04 | 10.18 | 8.04 | 9.89 | 9.89 | 6.92% | 60,395 |
| Feb 27, 2026 | 10.17 | 10.17 | 8.82 | 9.25 | 9.25 | -7.41% | 66,981 |
| Feb 26, 2026 | 9.86 | 10.19 | 9.82 | 9.99 | 9.99 | 1.32% | 1,231 |
| Feb 25, 2026 | 9.95 | 10.20 | 9.78 | 9.86 | 9.86 | -1.40% | 5,007 |
| Feb 24, 2026 | 10.38 | 10.38 | 9.77 | 10.00 | 10.00 | -0.79% | 12,409 |
| Feb 23, 2026 | 10.19 | 10.19 | 9.76 | 10.08 | 10.08 | 3.28% | 22,408 |
| Feb 20, 2026 | 10.00 | 10.05 | 9.70 | 9.76 | 9.76 | -0.81% | 7,773 |
| Feb 19, 2026 | 10.11 | 10.11 | 9.75 | 9.84 | 9.84 | -0.51% | 3,699 |
| Feb 18, 2026 | 9.96 | 10.20 | 9.71 | 9.89 | 9.89 | -1.20% | 78,154 |
| Feb 17, 2026 | 10.24 | 10.34 | 9.16 | 10.01 | 10.01 | -0.40% | 15,945 |
| Feb 16, 2026 | 9.90 | 10.50 | 9.90 | 10.05 | 10.05 | 1.52% | 15,846 |
| Feb 13, 2026 | 9.91 | 10.20 | 9.90 | 9.90 | 9.90 | -2.65% | 17,110 |
| Feb 12, 2026 | 10.14 | 10.20 | 9.92 | 10.17 | 10.17 | 0.79% | 3,501 |
| Feb 11, 2026 | 9.82 | 10.49 | 9.82 | 10.09 | 10.09 | 0.70% | 8,096 |
| Feb 10, 2026 | 10.45 | 10.64 | 9.96 | 10.02 | 10.02 | -1.96% | 14,395 |
| Feb 9, 2026 | 10.06 | 11.24 | 10.06 | 10.22 | 10.22 | 0.20% | 6,817 |
| Feb 6, 2026 | 10.01 | 10.34 | 10.01 | 10.20 | 10.20 | -1.35% | 6,248 |
| Feb 5, 2026 | 10.15 | 10.34 | 9.91 | 10.34 | 10.34 | 1.87% | 9,056 |
| Feb 4, 2026 | 10.17 | 10.50 | 10.08 | 10.15 | 10.15 | 0.10% | 32,034 |
| Feb 3, 2026 | 10.15 | 10.18 | 9.90 | 10.14 | 10.14 | 2.63% | 6,950 |
| Feb 2, 2026 | 10.29 | 10.29 | 9.12 | 9.88 | 9.88 | -0.40% | 36,150 |
| Feb 1, 2026 | 10.39 | 10.39 | 9.91 | 9.92 | 9.92 | -2.65% | 3,018 |
| Jan 30, 2026 | 9.98 | 10.20 | 9.86 | 10.19 | 10.19 | 0.59% | 19,374 |
| Jan 29, 2026 | 10.02 | 10.23 | 9.80 | 10.13 | 10.13 | 1.10% | 47,136 |
| Jan 28, 2026 | 10.30 | 10.30 | 9.91 | 10.02 | 10.02 | -0.40% | 55,507 |
| Jan 27, 2026 | 10.24 | 10.24 | 9.97 | 10.06 | 10.06 | 0.60% | 6,030 |
| Jan 23, 2026 | 10.44 | 10.44 | 9.75 | 10.00 | 10.00 | -2.72% | 12,619 |
| Jan 22, 2026 | 10.34 | 10.34 | 10.06 | 10.28 | 10.28 | 2.19% | 21,276 |
| Jan 21, 2026 | 10.00 | 10.39 | 8.36 | 10.06 | 10.06 | 0.60% | 89,104 |
| Jan 20, 2026 | 10.44 | 10.44 | 9.92 | 10.00 | 10.00 | -2.44% | 4,801 |
| Jan 19, 2026 | 10.39 | 10.40 | 10.02 | 10.25 | 10.25 | -1.91% | 8,270 |
| Jan 16, 2026 | 10.64 | 10.64 | 10.20 | 10.45 | 10.45 | -1.60% | 43,283 |
| Jan 14, 2026 | 10.89 | 10.89 | 10.16 | 10.62 | 10.62 | -1.03% | 12,439 |
| Jan 13, 2026 | 10.99 | 11.09 | 10.57 | 10.73 | 10.73 | -0.37% | 50,203 |
| Jan 12, 2026 | 9.70 | 11.25 | 9.11 | 10.77 | 10.77 | 11.03% | 124,892 |
| Jan 9, 2026 | 9.94 | 9.94 | 9.56 | 9.70 | 9.70 | 1.36% | 4,720 |
| Jan 8, 2026 | 9.99 | 10.14 | 9.00 | 9.57 | 9.57 | 0.10% | 16,707 |
| Jan 7, 2026 | 10.34 | 10.34 | 8.80 | 9.56 | 9.56 | -4.50% | 39,937 |
| Jan 6, 2026 | 10.02 | 10.35 | 9.98 | 10.01 | 10.01 | -1.86% | 8,675 |
| Jan 5, 2026 | 10.34 | 10.35 | 9.96 | 10.20 | 10.20 | -1.45% | 17,149 |
| Jan 2, 2026 | 10.10 | 10.39 | 10.10 | 10.35 | 10.35 | 2.37% | 7,102 |
| Jan 1, 2026 | 10.44 | 10.47 | 10.02 | 10.11 | 10.11 | -0.69% | 4,321 |
| Dec 31, 2025 | 9.98 | 10.38 | 9.98 | 10.18 | 10.18 | 2.00% | 5,648 |
| Dec 30, 2025 | 10.05 | 10.28 | 9.96 | 9.98 | 9.98 | -0.70% | 14,606 |
| Dec 29, 2025 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | -1.57% | 7,478 |
| Dec 26, 2025 | 10.39 | 10.39 | 10.16 | 10.21 | 10.21 | -0.78% | 3,010 |
| Dec 24, 2025 | 10.39 | 10.44 | 10.11 | 10.29 | 10.29 | -0.10% | 7,206 |
| Dec 23, 2025 | 10.44 | 10.44 | 10.07 | 10.30 | 10.30 | 0.49% | 7,590 |
| Dec 22, 2025 | 10.19 | 10.33 | 10.00 | 10.25 | 10.25 | 0.59% | 1,630 |
| Dec 19, 2025 | 10.24 | 10.29 | 9.76 | 10.19 | 10.19 | -0.29% | 4,702 |
| Dec 18, 2025 | 9.99 | 10.29 | 9.99 | 10.22 | 10.22 | 4.18% | 6,403 |
| Dec 17, 2025 | 10.29 | 10.29 | 9.70 | 9.81 | 9.81 | -4.66% | 24,601 |
| Dec 16, 2025 | 10.61 | 11.19 | 10.13 | 10.29 | 10.29 | -1.15% | 55,473 |
| Dec 15, 2025 | 9.97 | 10.93 | 9.70 | 10.41 | 10.41 | 4.31% | 84,758 |
| Dec 12, 2025 | 10.20 | 10.20 | 9.83 | 9.98 | 9.98 | -2.44% | 14,258 |
| Dec 11, 2025 | 10.22 | 10.42 | 10.12 | 10.23 | 10.23 | 1.39% | 12,726 |
| Dec 10, 2025 | 10.39 | 10.48 | 10.07 | 10.09 | 10.09 | -1.56% | 28,221 |
| Dec 9, 2025 | 9.96 | 10.39 | 9.62 | 10.25 | 10.25 | 3.02% | 21,474 |
| Dec 8, 2025 | 10.08 | 10.44 | 9.93 | 9.95 | 9.95 | -2.74% | 21,980 |
| Dec 5, 2025 | 9.96 | 10.50 | 9.96 | 10.23 | 10.23 | 2.20% | 9,270 |
| Dec 4, 2025 | 10.01 | 10.30 | 9.00 | 10.01 | 10.01 | -1.28% | 8,908 |
| Dec 3, 2025 | 10.39 | 10.39 | 10.04 | 10.14 | 10.14 | -0.59% | 2,450 |
| Dec 2, 2025 | 10.22 | 10.49 | 10.00 | 10.20 | 10.20 | -0.97% | 74,907 |