Skip to main content
logo
AvenuesAI Limited (BOM:539807)
India flag India · Delayed Price · Currency is INR
15.02
+0.04 (0.27%)
At close: Apr 7, 2026

AvenuesAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202615.5516.0015.4315.6015.603.86%577,293
Apr 7, 202615.0115.2014.8315.0215.020.27%243,259
Apr 6, 202614.9615.0714.4714.9814.982.04%467,948
Apr 2, 202614.3014.8813.8314.6814.682.37%391,132
Apr 1, 202613.9914.5013.9514.3414.347.26%751,178
Mar 30, 202612.9413.8012.7213.3713.371.60%1,489,439
Mar 27, 202613.7713.8013.0613.1613.16-5.12%1,040,401
Mar 25, 202613.5914.1513.5913.8713.872.06%673,155
Mar 24, 202613.9913.9913.3413.5913.591.65%602,201
Mar 23, 202614.1514.1613.2813.3713.37-5.98%44,825,660
Mar 20, 202614.1114.6314.1114.2214.221.21%612,846
Mar 19, 202614.6914.6914.0114.0514.05-4.68%403,004
Mar 18, 202614.0914.8314.0914.7414.744.61%560,730
Mar 17, 202614.2214.2614.0114.0914.090.57%277,583
Mar 16, 202614.1114.2313.7914.0114.01-0.99%714,452
Mar 13, 202614.6814.7914.1014.1514.15-3.54%727,712
Mar 12, 202614.9015.1414.5414.6714.67-1.54%620,587
Mar 11, 202615.1715.3814.8614.9014.90-1.46%382,264
Mar 10, 202615.0415.4014.7515.1215.121.07%659,981
Mar 9, 202615.6815.6814.7014.9614.96-5.02%691,669
Mar 6, 202616.2916.2915.6515.7515.75-0.76%443,412
Mar 5, 202616.1916.1915.5515.8715.870.32%548,671
Mar 4, 202616.0016.0715.7315.8215.82-2.16%396,646
Mar 2, 202614.2116.5814.2116.1716.17-2.41%712,465
Feb 27, 202616.8317.0316.4616.5716.57-1.54%538,562
Feb 26, 202617.2917.4416.7516.8316.83-2.66%213,632
Feb 25, 202617.6517.9817.0817.2917.29-2.37%313,108
Feb 24, 202617.6818.2117.6217.7117.71-2.21%272,581
Feb 23, 202618.4818.7618.0218.1118.11-2.16%315,869
Feb 20, 202618.0418.7518.0418.5118.510.65%233,690
Feb 19, 202619.0019.0718.1918.3918.39-2.75%442,947
Feb 18, 202618.3319.3518.3318.9118.913.56%807,869
Feb 17, 202618.5918.6818.1618.2618.26-1.88%242,884
Feb 16, 202618.8818.9018.3318.6118.61-1.53%385,216
Feb 13, 202618.0619.3017.8118.9018.901.61%1,410,625
Feb 12, 202619.4219.4218.5118.6018.60-3.43%706,293
Feb 11, 202618.5119.3818.5119.2619.262.83%1,082,037
Feb 10, 202618.0018.8017.9718.7318.734.23%752,572
Feb 9, 202616.8518.2016.8217.9717.976.52%750,002
Feb 6, 202617.0517.2416.8016.8716.87-1.06%180,672
Feb 5, 202617.1917.5716.9317.0517.05-2.01%379,568
Feb 4, 202617.7417.8717.3317.4017.40-2.08%390,760
Feb 3, 202617.5917.8717.0117.7717.775.27%745,730
Feb 2, 202616.6617.0216.0816.8816.881.32%603,827
Feb 1, 202616.3817.0315.9916.6616.662.40%352,569
Jan 30, 202615.6516.4915.5516.2716.274.03%443,558
Jan 29, 202615.6016.0015.3315.6415.64-0.26%373,382
Jan 28, 202615.7015.7815.5215.6815.680.45%348,912
Jan 27, 202615.9715.9815.4815.6115.61-1.27%610,506
Jan 23, 202615.5016.1015.1315.8115.812.60%990,327