Skip to main content
logo
AvenuesAI Limited (BOM:539807)
India flag India · Delayed Price · Currency is INR
16.88
+0.22 (1.32%)
At close: Feb 2, 2026

AvenuesAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 202615.0015.5014.9915.4115.412.80%302,292
Jan 21, 202615.1215.3914.8714.9914.99-2.28%974,142
Jan 20, 202615.4315.4915.2015.3415.34-0.97%872,000
Jan 19, 202615.4215.6315.0515.4915.490.45%499,156
Jan 16, 202615.2215.7815.2215.4215.42-0.71%352,115
Jan 14, 202615.3515.7015.2315.5315.530.98%235,603
Jan 13, 202615.3915.7115.2515.3815.38-0.06%369,609
Jan 12, 202615.3115.6215.1415.3915.39-1.47%719,854
Jan 9, 202616.0316.0715.5515.6215.62-2.92%998,280
Jan 8, 202616.6016.6915.9516.0916.09-3.83%494,003
Jan 7, 202616.5016.9916.3116.7316.731.39%489,125
Jan 6, 202616.4116.7016.3516.5016.50-0.24%231,275
Jan 5, 202616.5916.8216.3916.5416.54-0.66%378,356
Jan 2, 202616.5016.7416.3516.6516.651.03%527,038
Jan 1, 202616.6016.7416.4416.4816.48-1.55%197,685
Dec 31, 202516.1116.9016.1116.7416.743.72%532,381
Dec 30, 202516.6016.8015.9916.1416.14-2.24%546,644
Dec 29, 202516.1116.6416.0316.5116.512.29%781,053
Dec 26, 202516.3616.3916.0916.1416.14-2.06%557,743
Dec 24, 202516.8916.9616.4316.4816.48-2.20%368,721
Dec 23, 202516.8316.9516.6516.8516.850.18%169,667
Dec 22, 202516.9617.2416.7616.8216.82-451,692
Dec 19, 202516.7016.9916.6216.8216.820.66%344,387
Dec 18, 202516.6016.7416.3416.7116.710.66%356,041
Dec 17, 202516.9517.0016.5416.6016.60-2.12%234,814
Dec 16, 202516.8917.0316.6116.9616.960.65%361,287
Dec 15, 202517.0517.1516.7816.8516.85-1.23%724,911
Dec 12, 202517.2017.4417.0017.0617.06-0.41%449,080
Dec 11, 202517.1017.3616.9017.1317.130.18%369,832
Dec 10, 202517.8917.8917.0217.1017.10-3.50%616,096
Dec 9, 202516.9918.6016.5617.7217.724.17%1,077,777
Dec 8, 202517.7317.7816.8417.0117.01-3.84%1,080,628
Dec 5, 202518.2118.2117.5517.6917.69-1.45%846,207
Dec 4, 202518.2318.3917.9017.9517.95-2.45%684,026
Dec 3, 202518.6218.6218.2218.4018.40-1.29%742,561
Dec 2, 202518.9218.9218.5418.6418.64-1.17%848,992
Dec 1, 202519.2919.5218.8018.8618.86-2.08%379,690
Nov 28, 202519.4019.4419.1419.2619.26-0.87%616,996
Nov 27, 202519.7719.8419.3519.4319.43-2.02%739,209
Nov 26, 202519.2120.4919.0919.8319.833.28%581,074
Nov 25, 202519.5819.7019.0919.2019.20-2.39%738,843
Nov 24, 202520.0520.2119.5119.6719.67-1.85%1,739,883