Skip to main content
logo
AvenuesAI Limited (BOM:539807)
India flag India · Delayed Price · Currency is INR
16.08
-0.25 (-1.53%)
At close: Sep 18, 2026

AvenuesAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.3616.6315.9716.0816.08-1.53%1,249,286
Sep 17, 202615.1916.8515.1916.3316.336.45%1,778,679
Sep 16, 202615.9315.9315.2715.3415.34-2.23%914,741
Sep 15, 202616.3216.4315.6115.6915.69-3.80%1,395,339
Sep 11, 202615.2516.4015.0016.3116.316.12%2,410,525
Sep 10, 202615.4215.6015.3415.3715.37-0.26%621,080
Sep 9, 202615.3515.5815.2115.4115.410.39%284,362
Sep 8, 202616.0216.1015.2915.3515.35-3.58%666,624
Sep 7, 202615.7116.2515.4115.9215.921.40%905,457
Sep 4, 202615.4416.2015.4415.7015.701.95%1,420,780
Sep 3, 202615.5615.8015.2815.4015.40-0.71%394,414
Sep 2, 202615.3015.9015.0115.5115.511.17%844,927
Sep 1, 202615.0315.6015.0315.3315.332.00%715,374
Aug 31, 202615.2715.2714.9415.0315.03-1.64%375,611
Aug 28, 202615.4815.5115.2115.2815.280.59%481,970
Aug 27, 202615.4715.4715.1215.1915.19-0.52%217,653
Aug 26, 202615.0915.3515.0915.2715.271.26%448,741
Aug 25, 202615.0115.1914.8915.0815.080.27%358,548
Aug 24, 202615.2115.5915.0015.0415.04-0.86%673,834
Aug 21, 202614.9215.2514.8515.1715.171.40%568,661
Aug 20, 202615.0515.1514.9014.9614.960.47%488,963
Aug 19, 202615.1615.2814.8214.8914.89-1.26%675,189
Aug 18, 202615.1115.2415.0415.0815.08-0.92%438,708
Aug 17, 202615.4715.5015.0815.2215.22-1.49%664,998
Aug 14, 202615.5916.1015.3815.4515.45-1.34%744,860
Aug 13, 202616.3116.3115.6215.6615.66-2.49%1,329,034
Aug 12, 202616.5216.6015.8616.0616.06-2.31%1,225,783
Aug 11, 202617.4817.7016.2716.4416.44-6.32%1,119,264
Aug 10, 202617.2517.6617.1217.5517.552.27%984,175
Aug 7, 202617.1817.2516.9617.1617.160.06%595,005
Aug 6, 202617.3217.7217.0017.1517.15-0.64%799,124
Aug 5, 202617.0117.5617.0117.2617.261.65%1,392,354
Aug 4, 202617.5817.6916.8516.9816.98-3.69%1,501,034
Aug 3, 202615.9217.9915.9217.6317.6311.02%2,951,905
Jul 31, 202616.0216.1015.8115.8815.88-0.69%1,901,123
Jul 30, 202616.6616.6615.9515.9915.99-4.25%1,639,993
Jul 29, 202616.7916.7916.5016.7016.701.03%387,232
Jul 28, 202616.6816.7716.4616.5316.53-1.25%361,089
Jul 27, 202616.6017.0816.5716.7416.742.70%401,221
Jul 24, 202616.1616.5415.8316.3016.300.87%551,532
Jul 23, 202616.7016.7016.1216.1616.16-3.41%331,524
Jul 22, 202616.9517.0816.6016.7316.73-1.82%299,635
Jul 21, 202617.2917.2916.9917.0417.04-1.05%358,834
Jul 20, 202616.9317.3016.9217.2217.220.82%558,064
Jul 17, 202617.4617.5017.0017.0817.08-2.18%410,017
Jul 16, 202617.9718.0117.4017.4617.46-1.74%612,929
Jul 15, 202618.0318.1517.7017.7717.77-0.17%597,071
Jul 14, 202618.1118.1417.7117.8017.80-2.31%765,558
Jul 13, 202617.9618.3917.7018.2218.220.89%1,255,185
Jul 10, 202617.4518.5717.3318.0618.065.43%3,597,228