Price Data Selection & Download
Anirit Ventures Share Price All Time Records & Statistics (Jan 2011 - Jun 2026)
670 daily OHLCV records on BSE from Jan. 2011 to June 2026. Examine ANIRIT earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹186.90
December 17, 2024
BSE Exchange
Share Price All Time Low
₹5.80
December 22, 2021
BSE Exchange
Highest Volume Trading Day
78,070
November 13, 2024 • ₹153.80
BSE Exchange
Share Price History Data (Jan 2011 - Jun 2026)
ANIRIT daily open, high, low, close and volume (OHLCV) on BSE — 112 records.
Total Records
112
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹54.14 | ₹54.14 | ₹54.13 | ₹54.13 | 10 |
| 2026-06-23 | ₹55.40 | ₹55.40 | ₹55.23 | ₹55.23 | 404 |
| 2026-06-22 | ₹56.35 | ₹56.35 | ₹56.35 | ₹56.35 | 400 |
| 2026-06-19 | ₹57.90 | ₹57.90 | ₹57.50 | ₹57.50 | 393 |
| 2026-06-18 | ₹57.92 | ₹57.92 | ₹57.92 | ₹57.92 | 275 |
| 2026-06-17 | ₹59.10 | ₹59.10 | ₹59.10 | ₹59.10 | 35 |
| 2026-06-12 | ₹60.00 | ₹60.30 | ₹60.00 | ₹60.30 | 50 |
| 2026-06-11 | ₹60.27 | ₹60.27 | ₹60.27 | ₹60.27 | 67 |
| 2026-06-09 | ₹60.27 | ₹60.27 | ₹60.27 | ₹60.27 | 414 |
| 2026-06-05 | ₹61.20 | ₹61.20 | ₹60.27 | ₹60.27 | 37 |
| 2026-06-04 | ₹62.00 | ₹62.00 | ₹61.50 | ₹61.50 | 227 |
| 2026-06-03 | ₹61.74 | ₹61.74 | ₹61.74 | ₹61.74 | 42 |
| 2026-06-02 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 1 |
| 2026-06-01 | ₹64.00 | ₹64.00 | ₹64.00 | ₹64.00 | 6 |
| 2026-05-29 | ₹64.50 | ₹64.50 | ₹64.00 | ₹64.00 | 560 |
| 2026-05-27 | ₹63.03 | ₹63.25 | ₹59.88 | ₹63.25 | 681 |
| 2026-05-26 | ₹63.04 | ₹63.04 | ₹63.03 | ₹63.03 | 448 |
| 2026-05-25 | ₹60.04 | ₹60.04 | ₹58.84 | ₹60.04 | 2,962 |
| 2026-05-22 | ₹53.10 | ₹57.19 | ₹53.10 | ₹57.19 | 3,436 |
| 2026-05-21 | ₹52.63 | ₹54.47 | ₹52.63 | ₹54.47 | 619 |
| 2026-05-20 | ₹56.70 | ₹56.70 | ₹51.60 | ₹51.88 | 351 |
| 2026-05-19 | ₹54.00 | ₹54.00 | ₹54.00 | ₹54.00 | 45 |
| 2026-05-18 | ₹55.47 | ₹55.47 | ₹52.70 | ₹52.70 | 1,510 |
| 2026-05-15 | ₹55.47 | ₹55.47 | ₹55.47 | ₹55.47 | 24 |
| 2026-05-13 | ₹52.83 | ₹52.83 | ₹52.83 | ₹52.83 | 4,386 |
| 2026-05-12 | ₹49.99 | ₹50.33 | ₹49.99 | ₹50.32 | 1,992 |
| 2026-05-11 | ₹49.99 | ₹50.00 | ₹47.93 | ₹47.94 | 4,438 |
| 2026-05-08 | ₹49.10 | ₹53.99 | ₹49.00 | ₹50.00 | 19,272 |
| 2026-05-07 | ₹52.97 | ₹52.97 | ₹47.93 | ₹51.57 | 8,944 |
| 2026-05-06 | ₹45.67 | ₹50.45 | ₹45.67 | ₹50.45 | 2,090 |
| 2026-05-05 | ₹48.20 | ₹48.20 | ₹48.07 | ₹48.07 | 837 |
| 2026-05-04 | ₹50.59 | ₹50.59 | ₹50.59 | ₹50.59 | 12,907 |
| 2026-04-30 | ₹53.30 | ₹56.18 | ₹53.25 | ₹53.25 | 2,988 |
| 2026-04-29 | ₹56.06 | ₹59.99 | ₹56.05 | ₹56.05 | 2,688 |
| 2026-04-28 | ₹56.10 | ₹59.50 | ₹56.05 | ₹59.00 | 1,844 |
| 2026-04-27 | ₹60.38 | ₹61.30 | ₹57.37 | ₹59.00 | 3,428 |
| 2026-04-24 | ₹66.14 | ₹66.14 | ₹59.90 | ₹60.38 | 1,359 |
| 2026-04-23 | ₹68.96 | ₹68.96 | ₹63.00 | ₹63.00 | 9,793 |
| 2026-04-22 | ₹65.19 | ₹68.44 | ₹63.00 | ₹65.68 | 5,255 |
| 2026-04-21 | ₹68.00 | ₹71.08 | ₹64.32 | ₹65.19 | 4,598 |
| 2026-04-20 | ₹67.75 | ₹67.75 | ₹61.57 | ₹67.70 | 10,746 |
| 2026-04-17 | ₹64.53 | ₹64.53 | ₹64.00 | ₹64.53 | 9,231 |
| 2026-04-16 | ₹60.26 | ₹61.46 | ₹60.00 | ₹61.46 | 2,350 |
| 2026-04-15 | ₹58.50 | ₹58.54 | ₹58.44 | ₹58.54 | 8,565 |
| 2026-04-13 | ₹58.96 | ₹58.96 | ₹53.43 | ₹55.76 | 6,860 |
| 2026-04-10 | ₹56.16 | ₹56.16 | ₹56.16 | ₹56.16 | 2,565 |
| 2026-04-09 | ₹53.64 | ₹53.64 | ₹51.09 | ₹53.49 | 3,127 |
| 2026-04-08 | ₹51.09 | ₹51.09 | ₹51.09 | ₹51.09 | 3,954 |
| 2026-04-07 | ₹48.66 | ₹48.66 | ₹48.66 | ₹48.66 | 4,747 |
| 2026-04-06 | ₹46.35 | ₹46.35 | ₹46.35 | ₹46.35 | 5 |
| 2026-04-02 | ₹44.00 | ₹45.44 | ₹44.00 | ₹45.00 | 9,845 |
| 2026-04-01 | ₹43.29 | ₹43.29 | ₹41.23 | ₹43.28 | 1,087 |
| 2026-03-30 | ₹41.23 | ₹41.23 | ₹37.34 | ₹41.23 | 5,383 |
| 2026-03-27 | ₹39.27 | ₹41.23 | ₹37.50 | ₹39.30 | 3,101 |
| 2026-03-25 | ₹39.27 | ₹39.27 | ₹39.27 | ₹39.27 | 4,333 |
| 2026-03-24 | ₹34.15 | ₹37.72 | ₹34.15 | ₹37.40 | 5,221 |
| 2026-03-23 | ₹34.15 | ₹35.94 | ₹34.15 | ₹35.94 | 4,773 |
| 2026-03-20 | ₹35.90 | ₹35.94 | ₹35.90 | ₹35.94 | 3,147 |
| 2026-03-19 | ₹35.00 | ₹35.00 | ₹33.25 | ₹34.23 | 3,818 |
| 2026-03-18 | ₹37.33 | ₹37.33 | ₹34.77 | ₹35.00 | 5,219 |
| 2026-03-17 | ₹38.52 | ₹38.52 | ₹36.60 | ₹36.60 | 2,340 |
| 2026-03-16 | ₹38.52 | ₹38.52 | ₹38.52 | ₹38.52 | 1,000 |
| 2026-03-13 | ₹38.52 | ₹38.52 | ₹38.52 | ₹38.52 | 3,437 |
| 2026-03-12 | ₹39.54 | ₹39.54 | ₹39.30 | ₹39.30 | 7 |
| 2026-03-11 | ₹39.54 | ₹39.54 | ₹39.54 | ₹39.54 | 4,286 |
| 2026-03-10 | ₹40.34 | ₹40.34 | ₹40.34 | ₹40.34 | 876 |
| 2026-03-09 | ₹41.16 | ₹41.16 | ₹41.16 | ₹41.16 | 1,967 |
| 2026-03-06 | ₹41.16 | ₹42.00 | ₹41.16 | ₹42.00 | 1,877 |
| 2026-03-05 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 11,915 |
| 2026-03-04 | ₹41.25 | ₹41.25 | ₹41.25 | ₹41.25 | 2,378 |
| 2026-03-02 | ₹42.10 | ₹42.10 | ₹42.09 | ₹42.09 | 10,174 |
| 2026-02-27 | ₹42.94 | ₹43.00 | ₹42.94 | ₹42.94 | 2,838 |
| 2026-02-26 | ₹45.00 | ₹45.10 | ₹43.81 | ₹43.81 | 15,027 |
| 2026-02-25 | ₹44.78 | ₹44.78 | ₹44.70 | ₹44.70 | 2,350 |
| 2026-02-24 | ₹45.69 | ₹45.69 | ₹43.91 | ₹43.91 | 6,678 |
| 2026-02-23 | ₹44.80 | ₹44.80 | ₹44.80 | ₹44.80 | 17,387 |
| 2026-02-20 | ₹42.21 | ₹43.93 | ₹42.21 | ₹43.93 | 115 |
| 2026-02-19 | ₹43.07 | ₹43.07 | ₹43.07 | ₹43.07 | 117 |
| 2026-02-18 | ₹43.94 | ₹44.00 | ₹43.94 | ₹43.94 | 1,052 |
| 2026-02-17 | ₹44.83 | ₹44.83 | ₹44.83 | ₹44.83 | 1,308 |
| 2026-02-16 | ₹45.74 | ₹45.74 | ₹45.74 | ₹45.74 | 250 |
| 2026-02-13 | ₹47.62 | ₹47.62 | ₹46.67 | ₹46.67 | 1,920 |
| 2026-02-12 | ₹47.63 | ₹47.63 | ₹47.62 | ₹47.62 | 4,466 |
| 2026-02-11 | ₹46.70 | ₹46.70 | ₹46.70 | ₹46.70 | 5,976 |
| 2026-02-10 | ₹45.79 | ₹45.79 | ₹45.79 | ₹45.79 | 12,154 |
| 2026-02-09 | ₹45.01 | ₹45.01 | ₹44.90 | ₹44.90 | 44,794 |
| 2026-02-06 | ₹45.93 | ₹45.93 | ₹44.13 | ₹44.13 | 26,174 |
| 2026-02-05 | ₹41.81 | ₹45.03 | ₹40.81 | ₹45.03 | 6,593 |
| 2026-02-04 | ₹40.65 | ₹42.89 | ₹40.65 | ₹42.89 | 6,017 |
| 2026-02-03 | ₹40.85 | ₹40.85 | ₹40.84 | ₹40.85 | 6,913 |
| 2026-02-02 | ₹38.91 | ₹38.91 | ₹38.91 | ₹38.91 | 3,434 |
| 2026-02-01 | ₹37.06 | ₹37.06 | ₹37.06 | ₹37.06 | 230 |
| 2026-01-30 | ₹36.99 | ₹36.99 | ₹35.10 | ₹35.30 | 157 |
| 2026-01-29 | ₹34.49 | ₹36.94 | ₹34.49 | ₹36.94 | 481 |
| 2026-01-28 | ₹38.00 | ₹38.00 | ₹36.30 | ₹36.30 | 1,973 |
| 2026-01-27 | ₹38.14 | ₹38.14 | ₹36.24 | ₹38.13 | 294 |
| 2026-01-23 | ₹38.14 | ₹38.14 | ₹38.14 | ₹38.14 | 1,678 |
| 2026-01-22 | ₹38.91 | ₹38.91 | ₹38.91 | ₹38.91 | 3,090 |
| 2026-01-21 | ₹39.70 | ₹39.70 | ₹39.70 | ₹39.70 | 626 |
| 2026-01-20 | ₹40.51 | ₹40.51 | ₹40.51 | ₹40.51 | 5,584 |
| 2026-01-19 | ₹39.72 | ₹41.33 | ₹39.72 | ₹41.33 | 256 |
| 2026-01-16 | ₹42.00 | ₹42.17 | ₹40.53 | ₹40.53 | 24,506 |
| 2026-01-14 | ₹39.73 | ₹41.35 | ₹39.73 | ₹41.35 | 8,448 |
| 2026-01-13 | ₹41.36 | ₹41.36 | ₹40.54 | ₹40.54 | 13,101 |
| 2026-01-12 | ₹41.36 | ₹41.36 | ₹41.36 | ₹41.36 | 62 |
| 2026-01-09 | ₹42.20 | ₹42.20 | ₹42.20 | ₹42.20 | 364 |
| 2026-01-08 | ₹44.80 | ₹44.80 | ₹43.06 | ₹43.06 | 5,706 |
| 2026-01-07 | ₹45.71 | ₹45.71 | ₹43.93 | ₹43.93 | 20,189 |
| 2026-01-06 | ₹43.08 | ₹44.82 | ₹43.08 | ₹44.82 | 5,835 |
| 2026-01-05 | ₹44.00 | ₹44.00 | ₹43.95 | ₹43.95 | 5,283 |
| 2026-01-02 | ₹44.84 | ₹44.84 | ₹44.84 | ₹44.84 | 126 |
| 2026-01-01 | ₹45.75 | ₹45.75 | ₹45.75 | ₹45.75 | 322 |
Anirit Ventures Share Price Performance Analysis (Jan 2011 - Jun 2026)
ANIRIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+18.32%
₹45.75 → ₹54.13
Year to Date
Price Volatility
18.40%
Medium Volatility
Year to Date
Average Daily Volume
4,482
Year to Date Average
BSE Exchange
Anirit Ventures Share Price History – Frequently Asked Questions
Common questions about ANIRIT historical data and records. Explore ANIRIT investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Anirit Ventures (ANIRIT)?
The all-time high share price of Anirit Ventures was ₹186.9 recorded on December 17, 2024 on the BSE exchange.
What is the all-time low share price of Anirit Ventures (ANIRIT)?
The all-time low share price of Anirit Ventures was ₹5.8 recorded on December 22, 2021 on the BSE exchange.
How can I download ANIRIT historical share price data?
You can download Anirit Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANIRIT shares?
The highest trading volume day for Anirit Ventures was 78,070 shares traded on November 13, 2024 on the BSE exchange, with share price at ₹153.8.