Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 3,717.65
-62.25 (-1.65%)
At close: Jan 1, 2026
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3,798.75 | 3,800.00 | 3,703.00 | 3,717.65 | 3,717.65 | -1.65% | 8,751 |
| Dec 31, 2025 | 3,749.65 | 3,798.00 | 3,742.00 | 3,779.90 | 3,779.90 | 0.69% | 20,726 |
| Dec 30, 2025 | 3,798.95 | 3,803.00 | 3,748.50 | 3,754.05 | 3,754.05 | -0.89% | 55,125 |
| Dec 29, 2025 | 3,780.05 | 3,792.00 | 3,768.80 | 3,787.60 | 3,787.60 | 0.04% | 3,417 |
| Dec 26, 2025 | 3,786.45 | 3,821.35 | 3,780.00 | 3,786.20 | 3,786.20 | -0.36% | 4,117 |
| Dec 24, 2025 | 3,827.45 | 3,842.25 | 3,772.90 | 3,800.00 | 3,800.00 | -0.70% | 5,543 |
| Dec 23, 2025 | 3,831.20 | 3,843.70 | 3,802.20 | 3,826.80 | 3,826.80 | 0.18% | 9,259 |
| Dec 22, 2025 | 3,822.05 | 3,865.95 | 3,815.00 | 3,819.80 | 3,819.80 | -0.01% | 12,543 |
| Dec 19, 2025 | 3,760.30 | 3,825.00 | 3,758.00 | 3,820.30 | 3,820.30 | 1.65% | 13,235 |
| Dec 18, 2025 | 3,807.75 | 3,820.75 | 3,744.10 | 3,758.40 | 3,758.40 | -1.77% | 6,186 |
| Dec 17, 2025 | 3,860.10 | 3,860.20 | 3,811.00 | 3,825.95 | 3,825.95 | -0.82% | 8,968 |
| Dec 16, 2025 | 3,889.80 | 3,914.70 | 3,828.00 | 3,857.75 | 3,857.75 | 0.85% | 23,950 |
| Dec 15, 2025 | 3,841.20 | 3,850.85 | 3,813.00 | 3,825.40 | 3,825.40 | -0.47% | 7,875 |
| Dec 12, 2025 | 3,830.80 | 3,862.00 | 3,810.00 | 3,843.60 | 3,843.60 | 0.37% | 3,705 |
| Dec 11, 2025 | 3,825.00 | 3,847.65 | 3,773.00 | 3,829.40 | 3,829.40 | 0.37% | 8,691 |
| Dec 10, 2025 | 3,892.55 | 3,920.00 | 3,806.70 | 3,815.15 | 3,815.15 | -2.46% | 15,399 |
| Dec 9, 2025 | 3,866.40 | 3,916.60 | 3,840.50 | 3,911.20 | 3,911.20 | 1.16% | 5,520 |
| Dec 8, 2025 | 3,932.20 | 3,955.00 | 3,826.35 | 3,866.40 | 3,866.40 | -2.19% | 18,444 |
| Dec 5, 2025 | 3,912.80 | 3,956.15 | 3,905.95 | 3,953.00 | 3,953.00 | 1.03% | 3,728 |
| Dec 4, 2025 | 3,907.85 | 3,935.10 | 3,896.85 | 3,912.80 | 3,912.80 | 0.13% | 5,617 |
| Dec 3, 2025 | 3,960.45 | 3,967.25 | 3,881.30 | 3,907.85 | 3,907.85 | -1.33% | 93,217 |
| Dec 2, 2025 | 3,998.80 | 3,998.80 | 3,935.00 | 3,960.45 | 3,960.45 | -0.06% | 4,226 |
| Dec 1, 2025 | 3,996.00 | 4,003.85 | 3,946.40 | 3,962.90 | 3,962.90 | -0.82% | 6,490 |
| Nov 28, 2025 | 3,980.45 | 4,041.15 | 3,980.45 | 3,995.55 | 3,995.55 | -0.32% | 11,684 |
| Nov 27, 2025 | 4,020.75 | 4,035.15 | 3,986.90 | 4,008.25 | 4,008.25 | -0.26% | 3,745 |
| Nov 26, 2025 | 3,989.25 | 4,028.50 | 3,981.05 | 4,018.50 | 4,018.50 | 0.74% | 10,184 |
| Nov 25, 2025 | 4,000.00 | 4,009.85 | 3,960.10 | 3,988.80 | 3,988.80 | 0.07% | 5,077 |
| Nov 24, 2025 | 4,040.70 | 4,045.20 | 3,976.00 | 3,985.85 | 3,985.85 | -1.32% | 14,716 |
| Nov 21, 2025 | 4,083.40 | 4,098.70 | 4,030.45 | 4,039.30 | 4,039.30 | -1.08% | 4,383 |
| Nov 20, 2025 | 4,028.45 | 4,100.00 | 4,028.45 | 4,083.40 | 4,083.40 | 1.39% | 18,863 |
| Nov 19, 2025 | 4,000.05 | 4,039.20 | 4,000.00 | 4,027.50 | 4,027.50 | 0.77% | 3,437 |
| Nov 18, 2025 | 4,030.10 | 4,047.70 | 3,993.10 | 3,996.85 | 3,996.85 | -0.95% | 4,892 |
| Nov 17, 2025 | 4,042.10 | 4,085.00 | 4,032.00 | 4,035.25 | 4,035.25 | -0.46% | 9,345 |
| Nov 14, 2025 | 4,055.00 | 4,063.65 | 4,021.10 | 4,053.80 | 4,053.80 | -0.06% | 11,407 |
| Nov 13, 2025 | 4,057.25 | 4,090.10 | 4,042.45 | 4,056.35 | 4,056.35 | -0.02% | 3,447 |
| Nov 12, 2025 | 4,076.15 | 4,090.20 | 4,045.85 | 4,057.25 | 4,057.25 | -0.36% | 5,677 |
| Nov 11, 2025 | 4,019.15 | 4,079.00 | 4,019.15 | 4,071.75 | 4,071.75 | 1.35% | 3,461 |
| Nov 10, 2025 | 3,993.55 | 4,070.00 | 3,993.55 | 4,017.55 | 4,017.55 | 0.15% | 11,176 |
| Nov 7, 2025 | 4,065.55 | 4,075.35 | 3,985.05 | 4,011.40 | 4,011.40 | -1.76% | 27,132 |
| Nov 6, 2025 | 4,197.85 | 4,197.85 | 4,072.20 | 4,083.20 | 4,083.20 | -2.36% | 6,993 |
| Nov 4, 2025 | 4,156.60 | 4,217.45 | 4,145.05 | 4,182.05 | 4,182.05 | 0.62% | 163,487 |
| Nov 3, 2025 | 4,150.00 | 4,172.00 | 4,112.00 | 4,156.30 | 4,156.30 | 0.09% | 6,938 |
| Oct 31, 2025 | 4,165.00 | 4,200.00 | 4,146.65 | 4,152.40 | 4,152.40 | -0.23% | 39,121 |
| Oct 30, 2025 | 4,230.05 | 4,237.00 | 4,152.00 | 4,162.10 | 4,162.10 | -1.56% | 6,512 |
| Oct 29, 2025 | 4,215.45 | 4,250.35 | 4,215.00 | 4,228.10 | 4,228.10 | 0.23% | 7,027 |
| Oct 28, 2025 | 4,297.75 | 4,297.75 | 4,185.00 | 4,218.60 | 4,218.60 | -0.95% | 14,109 |
| Oct 27, 2025 | 4,197.60 | 4,263.70 | 4,197.60 | 4,259.25 | 4,259.25 | 1.07% | 14,360 |
| Oct 24, 2025 | 4,252.50 | 4,275.00 | 4,198.00 | 4,214.35 | 4,214.35 | -1.23% | 5,092 |
| Oct 23, 2025 | 4,295.00 | 4,333.50 | 4,258.00 | 4,266.80 | 4,266.80 | -0.22% | 13,454 |
| Oct 21, 2025 | 4,275.15 | 4,308.60 | 4,266.00 | 4,276.10 | 4,276.10 | 0.02% | 1,605 |