Price Data Selection & Download
Annvrridhhi Ventures Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
786 daily OHLCV records on BSE from June 2023 to Sept. 2026. For live price, key ratios and fundamentals, see Annvrridhhi Ventures share price chart.
Share Price All Time High
₹74.35
November 07, 2023
BSE Exchange
Share Price All Time Low
₹8.00
September 04, 2026
BSE Exchange
Highest Volume Trading Day
1,539,137
March 30, 2026 • ₹9.59
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
ANVRDHI daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹12.66 | ₹12.80 | ₹12.12 | ₹12.23 | 45,089 |
| 2026-09-17 | ₹14.00 | ₹14.00 | ₹12.12 | ₹12.81 | 168,545 |
| 2026-09-16 | ₹11.16 | ₹13.39 | ₹10.31 | ₹13.24 | 614,994 |
| 2026-09-15 | ₹10.58 | ₹12.69 | ₹10.50 | ₹11.16 | 326,957 |
| 2026-09-11 | ₹9.40 | ₹10.86 | ₹8.61 | ₹10.58 | 494,200 |
| 2026-09-10 | ₹8.66 | ₹9.14 | ₹8.66 | ₹9.05 | 3,060 |
| 2026-09-09 | ₹9.05 | ₹9.30 | ₹8.55 | ₹8.91 | 6,660 |
| 2026-09-08 | ₹9.14 | ₹9.27 | ₹8.44 | ₹9.04 | 39,527 |
| 2026-09-07 | ₹8.60 | ₹9.17 | ₹8.60 | ₹9.00 | 19,524 |
| 2026-09-04 | ₹8.85 | ₹9.20 | ₹8.00 | ₹8.49 | 46,716 |
| 2026-09-03 | ₹9.19 | ₹9.40 | ₹8.86 | ₹8.99 | 17,119 |
| 2026-09-02 | ₹9.45 | ₹9.45 | ₹9.01 | ₹9.15 | 1,637 |
| 2026-09-01 | ₹9.10 | ₹9.48 | ₹9.00 | ₹9.15 | 14,935 |
| 2026-08-31 | ₹9.17 | ₹9.49 | ₹9.17 | ₹9.48 | 634 |
| 2026-08-28 | ₹9.13 | ₹9.58 | ₹9.13 | ₹9.28 | 2,256 |
| 2026-08-27 | ₹9.40 | ₹9.48 | ₹9.04 | ₹9.15 | 9,182 |
| 2026-08-26 | ₹9.36 | ₹9.58 | ₹9.36 | ₹9.40 | 3,575 |
| 2026-08-25 | ₹9.49 | ₹9.74 | ₹9.12 | ₹9.36 | 4,275 |
| 2026-08-24 | ₹9.22 | ₹9.94 | ₹9.22 | ₹9.40 | 2,282 |
| 2026-08-21 | ₹9.43 | ₹9.59 | ₹9.38 | ₹9.41 | 5,108 |
| 2026-08-20 | ₹9.35 | ₹9.60 | ₹9.35 | ₹9.43 | 9,120 |
| 2026-08-19 | ₹9.31 | ₹9.79 | ₹9.26 | ₹9.49 | 3,006 |
| 2026-08-18 | ₹9.50 | ₹9.54 | ₹9.40 | ₹9.40 | 22,951 |
| 2026-08-17 | ₹9.36 | ₹9.79 | ₹9.36 | ₹9.50 | 4,882 |
| 2026-08-14 | ₹9.29 | ₹9.64 | ₹9.29 | ₹9.56 | 15,190 |
| 2026-08-13 | ₹9.50 | ₹9.68 | ₹9.29 | ₹9.29 | 15,267 |
| 2026-08-12 | ₹9.26 | ₹9.69 | ₹9.26 | ₹9.63 | 5,094 |
| 2026-08-11 | ₹9.36 | ₹9.66 | ₹9.36 | ₹9.36 | 1,820 |
| 2026-08-10 | ₹9.60 | ₹9.60 | ₹9.26 | ₹9.36 | 10,266 |
| 2026-08-07 | ₹9.60 | ₹9.83 | ₹9.53 | ₹9.56 | 2,616 |
| 2026-08-06 | ₹9.51 | ₹9.89 | ₹9.51 | ₹9.57 | 5,303 |
| 2026-08-05 | ₹9.51 | ₹9.85 | ₹9.50 | ₹9.51 | 3,603 |
| 2026-08-04 | ₹9.56 | ₹9.85 | ₹9.56 | ₹9.58 | 10,606 |
| 2026-08-03 | ₹9.90 | ₹9.97 | ₹9.51 | ₹9.57 | 2,806 |
| 2026-07-31 | ₹9.99 | ₹9.99 | ₹9.40 | ₹9.47 | 2,523 |
| 2026-07-30 | ₹9.95 | ₹9.95 | ₹9.75 | ₹9.75 | 2,094 |
| 2026-07-29 | ₹9.60 | ₹9.97 | ₹9.60 | ₹9.75 | 1,179 |
| 2026-07-28 | ₹9.50 | ₹10.14 | ₹9.22 | ₹9.66 | 20,196 |
| 2026-07-27 | ₹9.21 | ₹9.70 | ₹9.21 | ₹9.32 | 1,088 |
| 2026-07-24 | ₹9.67 | ₹9.67 | ₹9.11 | ₹9.21 | 8,472 |
| 2026-07-23 | ₹9.32 | ₹9.77 | ₹9.30 | ₹9.48 | 11,480 |
| 2026-07-22 | ₹9.37 | ₹9.37 | ₹9.30 | ₹9.30 | 2,844 |
| 2026-07-21 | ₹9.71 | ₹9.71 | ₹9.22 | ₹9.32 | 28,398 |
| 2026-07-20 | ₹9.73 | ₹9.73 | ₹9.50 | ₹9.52 | 31,292 |
| 2026-07-17 | ₹9.51 | ₹9.88 | ₹9.51 | ₹9.77 | 1,981 |
| 2026-07-16 | ₹9.61 | ₹9.65 | ₹9.57 | ₹9.63 | 9,644 |
| 2026-07-15 | ₹9.70 | ₹9.87 | ₹9.53 | ₹9.56 | 3,222 |
| 2026-07-14 | ₹9.66 | ₹9.88 | ₹9.63 | ₹9.66 | 3,351 |
| 2026-07-13 | ₹9.84 | ₹9.84 | ₹9.60 | ₹9.66 | 5,009 |
| 2026-07-10 | ₹9.81 | ₹9.91 | ₹9.60 | ₹9.79 | 8,224 |
| 2026-07-09 | ₹9.95 | ₹9.95 | ₹9.60 | ₹9.81 | 7,822 |
| 2026-07-08 | ₹9.65 | ₹10.00 | ₹9.50 | ₹9.95 | 17,682 |
| 2026-07-07 | ₹9.71 | ₹9.89 | ₹9.50 | ₹9.61 | 7,598 |
| 2026-07-06 | ₹9.56 | ₹9.99 | ₹9.56 | ₹9.75 | 4,644 |
| 2026-07-03 | ₹10.19 | ₹10.19 | ₹9.66 | ₹9.75 | 11,185 |
| 2026-07-02 | ₹9.90 | ₹10.16 | ₹9.75 | ₹10.14 | 6,249 |
| 2026-07-01 | ₹9.92 | ₹10.16 | ₹9.84 | ₹10.00 | 1,464 |
| 2026-06-30 | ₹9.72 | ₹10.08 | ₹9.72 | ₹9.83 | 1,703 |
| 2026-06-29 | ₹10.22 | ₹10.22 | ₹9.79 | ₹10.07 | 5,787 |
| 2026-06-25 | ₹10.12 | ₹10.39 | ₹9.83 | ₹9.89 | 17,931 |
| 2026-06-24 | ₹10.15 | ₹10.20 | ₹10.11 | ₹10.12 | 2,176 |
| 2026-06-23 | ₹10.11 | ₹10.45 | ₹10.11 | ₹10.20 | 2,455 |
| 2026-06-22 | ₹10.15 | ₹10.35 | ₹10.15 | ₹10.16 | 10,634 |
| 2026-06-19 | ₹10.17 | ₹10.48 | ₹10.10 | ₹10.29 | 6,064 |
| 2026-06-18 | ₹10.25 | ₹10.68 | ₹10.13 | ₹10.42 | 10,694 |
| 2026-06-17 | ₹10.23 | ₹10.32 | ₹10.23 | ₹10.30 | 882 |
| 2026-06-16 | ₹10.23 | ₹10.39 | ₹10.10 | ₹10.20 | 2,963 |
| 2026-06-15 | ₹10.24 | ₹10.48 | ₹9.82 | ₹10.34 | 11,993 |
| 2026-06-12 | ₹10.10 | ₹10.29 | ₹10.00 | ₹10.23 | 4,985 |
| 2026-06-11 | ₹10.25 | ₹10.25 | ₹10.00 | ₹10.11 | 541 |
| 2026-06-10 | ₹10.13 | ₹10.43 | ₹10.00 | ₹10.15 | 13,913 |
| 2026-06-09 | ₹10.45 | ₹10.55 | ₹10.12 | ₹10.34 | 9,544 |
| 2026-06-08 | ₹10.03 | ₹10.46 | ₹10.02 | ₹10.33 | 14,301 |
| 2026-06-05 | ₹10.42 | ₹10.52 | ₹10.12 | ₹10.19 | 4,955 |
| 2026-06-04 | ₹10.48 | ₹10.51 | ₹10.11 | ₹10.42 | 13,560 |
| 2026-06-03 | ₹10.57 | ₹10.57 | ₹10.08 | ₹10.48 | 12,134 |
| 2026-06-02 | ₹10.42 | ₹10.74 | ₹10.06 | ₹10.57 | 3,336 |
| 2026-06-01 | ₹10.58 | ₹10.58 | ₹10.01 | ₹10.42 | 11,435 |
| 2026-05-29 | ₹10.40 | ₹10.64 | ₹10.06 | ₹10.48 | 13,741 |
| 2026-05-27 | ₹10.18 | ₹10.58 | ₹10.07 | ₹10.44 | 32,109 |
| 2026-05-26 | ₹10.02 | ₹10.24 | ₹9.89 | ₹10.18 | 5,917 |
| 2026-05-25 | ₹9.93 | ₹10.34 | ₹9.93 | ₹10.05 | 5,057 |
| 2026-05-22 | ₹10.14 | ₹10.14 | ₹9.85 | ₹10.00 | 1,789 |
| 2026-05-21 | ₹10.08 | ₹10.10 | ₹9.80 | ₹9.87 | 4,212 |
| 2026-05-20 | ₹10.14 | ₹10.14 | ₹9.75 | ₹10.06 | 5,501 |
| 2026-05-19 | ₹9.66 | ₹10.19 | ₹9.66 | ₹10.15 | 9,597 |
| 2026-05-18 | ₹9.81 | ₹10.15 | ₹9.65 | ₹9.84 | 199,316 |
| 2026-05-15 | ₹10.67 | ₹10.67 | ₹10.10 | ₹10.15 | 4,927 |
| 2026-05-14 | ₹10.35 | ₹10.67 | ₹9.80 | ₹10.50 | 24,121 |
| 2026-05-13 | ₹10.31 | ₹10.35 | ₹10.11 | ₹10.31 | 2,884 |
| 2026-05-12 | ₹10.49 | ₹10.79 | ₹10.18 | ₹10.37 | 16,118 |
| 2026-05-11 | ₹10.67 | ₹10.79 | ₹10.27 | ₹10.49 | 9,787 |
| 2026-05-08 | ₹10.77 | ₹10.82 | ₹10.38 | ₹10.67 | 7,678 |
| 2026-05-07 | ₹10.67 | ₹10.97 | ₹10.35 | ₹10.48 | 21,449 |
| 2026-05-06 | ₹10.60 | ₹10.67 | ₹10.32 | ₹10.60 | 2,151 |
| 2026-05-05 | ₹10.55 | ₹10.89 | ₹10.13 | ₹10.32 | 19,775 |
| 2026-05-04 | ₹10.94 | ₹11.00 | ₹10.45 | ₹10.55 | 110,731 |
| 2026-04-30 | ₹11.19 | ₹11.19 | ₹10.61 | ₹10.99 | 3,151 |
| 2026-04-29 | ₹11.04 | ₹11.27 | ₹10.51 | ₹10.75 | 39,204 |
| 2026-04-28 | ₹10.74 | ₹11.09 | ₹10.34 | ₹10.74 | 57,616 |
| 2026-04-27 | ₹10.39 | ₹10.69 | ₹10.32 | ₹10.58 | 8,042 |
| 2026-04-24 | ₹10.98 | ₹10.98 | ₹10.26 | ₹10.39 | 6,008 |
| 2026-04-23 | ₹10.69 | ₹10.69 | ₹10.21 | ₹10.58 | 4,132 |
| 2026-04-22 | ₹10.26 | ₹10.60 | ₹10.26 | ₹10.32 | 5,674 |
| 2026-04-21 | ₹10.62 | ₹10.62 | ₹10.41 | ₹10.61 | 3,046 |
| 2026-04-20 | ₹10.52 | ₹10.93 | ₹10.22 | ₹10.62 | 27,677 |
| 2026-04-17 | ₹10.94 | ₹10.94 | ₹10.45 | ₹10.57 | 11,077 |
| 2026-04-16 | ₹10.99 | ₹10.99 | ₹10.42 | ₹10.60 | 15,583 |
| 2026-04-15 | ₹11.23 | ₹11.23 | ₹10.21 | ₹10.69 | 23,236 |
| 2026-04-13 | ₹10.44 | ₹10.80 | ₹10.44 | ₹10.70 | 16,062 |
| 2026-04-10 | ₹10.94 | ₹10.98 | ₹10.20 | ₹10.94 | 26,135 |
| 2026-04-09 | ₹10.07 | ₹10.49 | ₹10.07 | ₹10.46 | 8,623 |
| 2026-04-08 | ₹10.10 | ₹10.10 | ₹9.89 | ₹10.07 | 35,579 |
| 2026-04-07 | ₹9.94 | ₹9.94 | ₹9.61 | ₹9.87 | 12,997 |
| 2026-04-06 | ₹10.18 | ₹10.18 | ₹9.37 | ₹9.66 | 14,827 |
| 2026-04-02 | ₹9.88 | ₹9.88 | ₹9.55 | ₹9.80 | 11,489 |
| 2026-04-01 | ₹9.66 | ₹9.98 | ₹9.50 | ₹9.75 | 20,432 |
| 2026-03-30 | ₹9.59 | ₹10.37 | ₹9.59 | ₹9.59 | 1,539,137 |
| 2026-03-27 | ₹10.08 | ₹11.08 | ₹10.08 | ₹10.09 | 938,048 |
| 2026-03-25 | ₹10.61 | ₹10.61 | ₹10.61 | ₹10.61 | 37,709 |
| 2026-03-24 | ₹11.16 | ₹11.16 | ₹11.16 | ₹11.16 | 89,000 |
| 2026-03-23 | ₹11.74 | ₹11.74 | ₹11.74 | ₹11.74 | 6,100 |
| 2026-03-20 | ₹12.35 | ₹12.35 | ₹12.35 | ₹12.35 | 6,864 |
| 2026-03-19 | ₹12.99 | ₹12.99 | ₹12.99 | ₹12.99 | 3,913 |
| 2026-03-18 | ₹13.67 | ₹13.67 | ₹13.67 | ₹13.67 | 72,733 |
| 2026-03-17 | ₹15.17 | ₹15.18 | ₹15.17 | ₹15.18 | 835,128 |
| 2026-03-16 | ₹11.51 | ₹13.80 | ₹9.20 | ₹13.80 | 1,218,207 |
| 2026-03-13 | ₹9.49 | ₹11.50 | ₹9.03 | ₹11.50 | 767,644 |
| 2026-03-12 | ₹9.46 | ₹9.85 | ₹9.11 | ₹9.59 | 1,906 |
| 2026-03-11 | ₹9.48 | ₹9.74 | ₹8.81 | ₹9.50 | 88,907 |
| 2026-03-10 | ₹9.24 | ₹9.24 | ₹8.41 | ₹8.94 | 31,802 |
| 2026-03-09 | ₹8.89 | ₹9.49 | ₹8.52 | ₹9.08 | 7,275 |
| 2026-03-06 | ₹9.12 | ₹9.84 | ₹8.06 | ₹8.90 | 45,362 |
| 2026-03-05 | ₹9.76 | ₹10.00 | ₹9.01 | ₹9.36 | 18,402 |
| 2026-03-04 | ₹10.09 | ₹10.09 | ₹9.55 | ₹9.80 | 7,540 |
| 2026-03-02 | ₹8.04 | ₹10.18 | ₹8.04 | ₹9.89 | 60,395 |
| 2026-02-27 | ₹10.17 | ₹10.17 | ₹8.82 | ₹9.25 | 66,981 |
| 2026-02-26 | ₹9.86 | ₹10.19 | ₹9.82 | ₹9.99 | 1,231 |
| 2026-02-25 | ₹9.95 | ₹10.20 | ₹9.78 | ₹9.86 | 5,007 |
| 2026-02-24 | ₹10.38 | ₹10.38 | ₹9.77 | ₹10.00 | 12,409 |
| 2026-02-23 | ₹10.19 | ₹10.19 | ₹9.76 | ₹10.08 | 22,408 |
| 2026-02-20 | ₹10.00 | ₹10.05 | ₹9.70 | ₹9.76 | 7,773 |
| 2026-02-19 | ₹10.11 | ₹10.11 | ₹9.75 | ₹9.84 | 3,699 |
| 2026-02-18 | ₹9.96 | ₹10.20 | ₹9.71 | ₹9.89 | 78,154 |
| 2026-02-17 | ₹10.24 | ₹10.34 | ₹9.16 | ₹10.01 | 15,945 |
| 2026-02-16 | ₹9.90 | ₹10.50 | ₹9.90 | ₹10.05 | 15,846 |
| 2026-02-13 | ₹9.91 | ₹10.20 | ₹9.90 | ₹9.90 | 17,110 |
| 2026-02-12 | ₹10.14 | ₹10.20 | ₹9.92 | ₹10.17 | 3,501 |
| 2026-02-11 | ₹9.82 | ₹10.49 | ₹9.82 | ₹10.09 | 8,096 |
| 2026-02-10 | ₹10.45 | ₹10.64 | ₹9.96 | ₹10.02 | 14,395 |
| 2026-02-09 | ₹10.06 | ₹11.24 | ₹10.06 | ₹10.22 | 6,817 |
| 2026-02-06 | ₹10.01 | ₹10.34 | ₹10.01 | ₹10.20 | 6,248 |
| 2026-02-05 | ₹10.15 | ₹10.34 | ₹9.91 | ₹10.34 | 9,056 |
| 2026-02-04 | ₹10.17 | ₹10.50 | ₹10.08 | ₹10.15 | 32,034 |
| 2026-02-03 | ₹10.15 | ₹10.18 | ₹9.90 | ₹10.14 | 6,950 |
| 2026-02-02 | ₹10.29 | ₹10.29 | ₹9.12 | ₹9.88 | 36,150 |
| 2026-02-01 | ₹10.39 | ₹10.39 | ₹9.91 | ₹9.92 | 3,018 |
| 2026-01-30 | ₹9.98 | ₹10.20 | ₹9.86 | ₹10.19 | 19,374 |
| 2026-01-29 | ₹10.02 | ₹10.23 | ₹9.80 | ₹10.13 | 47,136 |
| 2026-01-28 | ₹10.30 | ₹10.30 | ₹9.91 | ₹10.02 | 55,507 |
| 2026-01-27 | ₹10.24 | ₹10.24 | ₹9.97 | ₹10.06 | 6,030 |
| 2026-01-23 | ₹10.44 | ₹10.44 | ₹9.75 | ₹10.00 | 12,619 |
| 2026-01-22 | ₹10.34 | ₹10.34 | ₹10.06 | ₹10.28 | 21,276 |
| 2026-01-21 | ₹10.00 | ₹10.39 | ₹8.36 | ₹10.06 | 89,104 |
| 2026-01-20 | ₹10.44 | ₹10.44 | ₹9.92 | ₹10.00 | 4,801 |
| 2026-01-19 | ₹10.39 | ₹10.40 | ₹10.02 | ₹10.25 | 8,270 |
| 2026-01-16 | ₹10.64 | ₹10.64 | ₹10.20 | ₹10.45 | 43,283 |
| 2026-01-14 | ₹10.89 | ₹10.89 | ₹10.16 | ₹10.62 | 12,439 |
| 2026-01-13 | ₹10.99 | ₹11.09 | ₹10.57 | ₹10.73 | 50,203 |
| 2026-01-12 | ₹9.70 | ₹11.25 | ₹9.11 | ₹10.77 | 124,892 |
| 2026-01-09 | ₹9.94 | ₹9.94 | ₹9.56 | ₹9.70 | 4,720 |
| 2026-01-08 | ₹9.99 | ₹10.14 | ₹9.00 | ₹9.57 | 16,707 |
| 2026-01-07 | ₹10.34 | ₹10.34 | ₹8.80 | ₹9.56 | 39,937 |
| 2026-01-06 | ₹10.02 | ₹10.35 | ₹9.98 | ₹10.01 | 8,675 |
| 2026-01-05 | ₹10.34 | ₹10.35 | ₹9.96 | ₹10.20 | 17,149 |
| 2026-01-02 | ₹10.10 | ₹10.39 | ₹10.10 | ₹10.35 | 7,102 |
| 2026-01-01 | ₹10.44 | ₹10.47 | ₹10.02 | ₹10.11 | 4,321 |
Annvrridhhi Ventures Share Price Performance Analysis (Jun 2023 - Sep 2026)
ANVRDHI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+20.97%
₹10.11 → ₹12.23
Year to Date
Price Volatility
8.70%
Low Volatility
Year to Date
Average Daily Volume
55,866
Year to Date Average
BSE Exchange
Annvrridhhi Ventures Share Price History – Frequently Asked Questions
Common questions about ANVRDHI historical data and records. Analyse Annvrridhhi Ventures ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Annvrridhhi Ventures (ANVRDHI)?
The all-time high share price of Annvrridhhi Ventures was ₹74.35 recorded on November 07, 2023 on the BSE exchange.
What is the all-time low share price of Annvrridhhi Ventures (ANVRDHI)?
The all-time low share price of Annvrridhhi Ventures was ₹8.0 recorded on September 04, 2026 on the BSE exchange.
How can I download ANVRDHI historical share price data?
You can download Annvrridhhi 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 ANVRDHI shares?
The highest trading volume day for Annvrridhhi Ventures was 1,539,137 shares traded on March 30, 2026 on the BSE exchange, with share price at ₹9.59.