AvenuesAI Limited (BOM:539807)
India · Delayed Price · Currency is INR 120.47
-2.66 (-2.16%)
At close: Oct 30, 2026
AvenuesAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 124.08 | 124.08 | 119.98 | 120.47 | 120.47 | -2.16% | 34,087 |
| Oct 29, 2026 | 126.25 | 126.34 | 122.60 | 123.13 | 123.13 | -2.22% | 112,102 |
| Oct 28, 2026 | 120.01 | 127.98 | 119.88 | 125.92 | 125.92 | 3.75% | 146,544 |
| Oct 27, 2026 | 119.27 | 122.36 | 117.61 | 121.37 | 121.37 | 1.18% | 97,334 |
| Oct 26, 2026 | 115.44 | 121.19 | 113.85 | 119.96 | 119.96 | 3.16% | 83,092 |
| Oct 23, 2026 | 118.00 | 119.11 | 114.46 | 116.29 | 116.29 | -0.50% | 152,799 |
| Oct 22, 2026 | 121.15 | 121.96 | 115.25 | 116.88 | 116.88 | -5.01% | 118,717 |
| Oct 21, 2026 | 129.18 | 133.93 | 122.75 | 123.04 | 123.04 | -5.38% | 135,904 |
| Oct 19, 2026 | 126.00 | 135.00 | 125.37 | 130.03 | 130.03 | -5.84% | 228,325 |
| Oct 12, 2026 | 148.80 | 150.30 | 136.50 | 138.10 | 138.10 | -7.38% | 191,987 |
| Oct 9, 2026 | 150.30 | 152.30 | 148.80 | 149.10 | 149.10 | -0.67% | 33,334 |
| Oct 8, 2026 | 155.80 | 155.80 | 149.90 | 150.10 | 150.10 | -3.53% | 43,116 |
| Oct 7, 2026 | 153.20 | 158.10 | 152.50 | 155.60 | 155.60 | 1.24% | 89,567 |
| Oct 6, 2026 | 150.10 | 154.80 | 150.10 | 153.70 | 153.70 | 2.47% | 70,123 |
| Oct 5, 2026 | 152.20 | 154.50 | 149.70 | 150.00 | 150.00 | -1.96% | 92,598 |
| Oct 1, 2026 | 149.80 | 154.00 | 149.30 | 153.00 | 153.00 | 1.06% | 131,358 |
| Sep 30, 2026 | 154.00 | 155.10 | 151.00 | 151.40 | 151.40 | -1.43% | 82,344 |
| Sep 29, 2026 | 155.40 | 155.80 | 149.40 | 153.60 | 153.60 | -0.19% | 38,862 |
| Sep 28, 2026 | 159.00 | 159.60 | 153.00 | 153.90 | 153.90 | -3.27% | 72,433 |
| Sep 25, 2026 | 159.90 | 161.60 | 157.50 | 159.10 | 159.10 | -0.56% | 52,712 |
| Sep 24, 2026 | 159.80 | 162.40 | 158.20 | 160.00 | 160.00 | -0.62% | 86,357 |
| Sep 23, 2026 | 162.70 | 163.10 | 160.70 | 161.00 | 161.00 | -0.06% | 42,821 |
| Sep 22, 2026 | 161.40 | 168.50 | 160.00 | 161.10 | 161.10 | 0.75% | 73,648 |
| Sep 21, 2026 | 159.30 | 162.90 | 158.40 | 159.90 | 159.90 | -0.56% | 42,356 |
| Sep 18, 2026 | 163.60 | 166.30 | 159.70 | 160.80 | 160.80 | -1.53% | 124,929 |
| Sep 17, 2026 | 151.90 | 168.50 | 151.90 | 163.30 | 163.30 | 6.45% | 177,917 |
| Sep 16, 2026 | 159.30 | 159.30 | 152.70 | 153.40 | 153.40 | -2.23% | 91,474 |
| Sep 15, 2026 | 163.20 | 164.30 | 156.10 | 156.90 | 156.90 | -3.80% | 139,533 |
| Sep 11, 2026 | 152.50 | 164.00 | 150.00 | 163.10 | 163.10 | 6.12% | 241,052 |
| Sep 10, 2026 | 154.20 | 156.00 | 153.40 | 153.70 | 153.70 | -0.26% | 62,108 |
| Sep 9, 2026 | 153.50 | 155.80 | 152.10 | 154.10 | 154.10 | 0.39% | 28,436 |
| Sep 8, 2026 | 160.20 | 161.00 | 152.90 | 153.50 | 153.50 | -3.58% | 66,662 |
| Sep 7, 2026 | 157.10 | 162.50 | 154.10 | 159.20 | 159.20 | 1.40% | 90,545 |
| Sep 4, 2026 | 154.40 | 162.00 | 154.40 | 157.00 | 157.00 | 1.95% | 142,078 |
| Sep 3, 2026 | 155.60 | 158.00 | 152.80 | 154.00 | 154.00 | -0.71% | 39,441 |
| Sep 2, 2026 | 153.00 | 159.00 | 150.10 | 155.10 | 155.10 | 1.17% | 84,492 |
| Sep 1, 2026 | 150.30 | 156.00 | 150.30 | 153.30 | 153.30 | 2.00% | 71,537 |
| Aug 31, 2026 | 152.70 | 152.70 | 149.40 | 150.30 | 150.30 | -1.64% | 37,561 |
| Aug 28, 2026 | 154.80 | 155.10 | 152.10 | 152.80 | 152.80 | 0.59% | 48,197 |
| Aug 27, 2026 | 154.70 | 154.70 | 151.20 | 151.90 | 151.90 | -0.52% | 21,765 |
| Aug 26, 2026 | 150.90 | 153.50 | 150.90 | 152.70 | 152.70 | 1.26% | 44,874 |
| Aug 25, 2026 | 150.10 | 151.90 | 148.90 | 150.80 | 150.80 | 0.27% | 35,854 |
| Aug 24, 2026 | 152.10 | 155.90 | 150.00 | 150.40 | 150.40 | -0.86% | 67,383 |
| Aug 21, 2026 | 149.20 | 152.50 | 148.50 | 151.70 | 151.70 | 1.40% | 56,866 |
| Aug 20, 2026 | 150.50 | 151.50 | 149.00 | 149.60 | 149.60 | 0.47% | 48,896 |
| Aug 19, 2026 | 151.60 | 152.80 | 148.20 | 148.90 | 148.90 | -1.26% | 67,518 |
| Aug 18, 2026 | 151.10 | 152.40 | 150.40 | 150.80 | 150.80 | -0.92% | 43,870 |
| Aug 17, 2026 | 154.70 | 155.00 | 150.80 | 152.20 | 152.20 | -1.49% | 66,499 |
| Aug 14, 2026 | 155.90 | 161.00 | 153.80 | 154.50 | 154.50 | -1.34% | 74,486 |
| Aug 13, 2026 | 163.10 | 163.10 | 156.20 | 156.60 | 156.60 | -2.49% | 132,903 |