Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 3,908.90
-3.35 (-0.09%)
At close: Mar 27, 2026
BOM:540376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,866.10 | 3,940.70 | 3,863.30 | 3,908.90 | 3,908.90 | -0.09% | 53,594 |
| Mar 25, 2026 | 3,790.00 | 3,937.00 | 3,765.90 | 3,912.25 | 3,912.25 | 4.14% | 69,016 |
| Mar 24, 2026 | 3,701.90 | 3,818.70 | 3,686.05 | 3,756.65 | 3,756.65 | 2.75% | 21,653 |
| Mar 23, 2026 | 3,705.90 | 3,737.50 | 3,632.00 | 3,656.20 | 3,656.20 | -2.93% | 11,416 |
| Mar 20, 2026 | 3,827.00 | 3,849.50 | 3,750.00 | 3,766.65 | 3,766.65 | -0.94% | 5,892 |
| Mar 19, 2026 | 3,815.00 | 3,871.45 | 3,771.45 | 3,802.55 | 3,802.55 | -1.07% | 13,712 |
| Mar 18, 2026 | 3,818.45 | 3,905.00 | 3,790.40 | 3,843.55 | 3,843.55 | 1.66% | 148,730 |
| Mar 17, 2026 | 3,864.85 | 3,864.85 | 3,777.05 | 3,780.80 | 3,780.80 | -0.95% | 4,433 |
| Mar 16, 2026 | 3,805.60 | 3,834.05 | 3,736.00 | 3,817.20 | 3,817.20 | -0.44% | 6,201 |
| Mar 13, 2026 | 3,950.00 | 4,054.00 | 3,825.00 | 3,834.05 | 3,834.05 | -2.95% | 24,282 |
| Mar 12, 2026 | 3,940.00 | 3,974.30 | 3,857.75 | 3,950.45 | 3,950.45 | 0.34% | 56,772 |
| Mar 11, 2026 | 3,931.90 | 3,992.85 | 3,906.45 | 3,936.90 | 3,936.90 | -0.33% | 16,634 |
| Mar 10, 2026 | 3,999.10 | 4,000.00 | 3,919.70 | 3,950.10 | 3,950.10 | -0.39% | 9,019 |
| Mar 9, 2026 | 3,826.20 | 3,981.90 | 3,815.95 | 3,965.70 | 3,965.70 | 2.29% | 70,890 |
| Mar 6, 2026 | 3,833.95 | 3,905.90 | 3,825.35 | 3,877.05 | 3,877.05 | 1.06% | 16,090 |
| Mar 5, 2026 | 3,750.65 | 3,851.00 | 3,727.00 | 3,836.40 | 3,836.40 | 2.07% | 37,337 |
| Mar 4, 2026 | 3,756.05 | 3,793.10 | 3,738.40 | 3,758.50 | 3,758.50 | -1.11% | 8,083 |
| Mar 2, 2026 | 3,528.65 | 3,831.20 | 3,528.65 | 3,800.75 | 3,800.75 | -1.16% | 14,463 |
| Feb 27, 2026 | 3,830.35 | 3,880.20 | 3,803.35 | 3,845.50 | 3,845.50 | -0.56% | 19,252 |
| Feb 26, 2026 | 3,890.05 | 3,893.05 | 3,825.00 | 3,867.00 | 3,867.00 | -0.49% | 5,588 |
| Feb 25, 2026 | 3,854.10 | 3,944.80 | 3,854.10 | 3,886.20 | 3,886.20 | 1.00% | 7,909 |
| Feb 24, 2026 | 3,821.70 | 3,859.90 | 3,800.00 | 3,847.75 | 3,847.75 | 0.06% | 13,466 |
| Feb 23, 2026 | 3,898.80 | 3,899.95 | 3,808.85 | 3,845.45 | 3,845.45 | -0.36% | 17,439 |
| Feb 20, 2026 | 3,836.40 | 3,888.45 | 3,824.70 | 3,859.25 | 3,859.25 | 0.60% | 12,495 |
| Feb 19, 2026 | 3,910.15 | 3,944.70 | 3,821.75 | 3,836.20 | 3,836.20 | -2.03% | 9,618 |
| Feb 18, 2026 | 3,881.35 | 3,922.95 | 3,881.35 | 3,915.80 | 3,915.80 | 0.32% | 5,546 |
| Feb 17, 2026 | 3,870.85 | 3,939.55 | 3,870.85 | 3,903.40 | 3,903.40 | 0.48% | 7,961 |
| Feb 16, 2026 | 3,867.35 | 3,900.00 | 3,846.80 | 3,884.75 | 3,884.75 | -0.60% | 5,571 |
| Feb 13, 2026 | 3,957.35 | 3,957.35 | 3,889.70 | 3,908.10 | 3,908.10 | -1.37% | 2,214 |
| Feb 12, 2026 | 3,980.80 | 3,984.45 | 3,950.00 | 3,962.35 | 3,962.35 | -0.99% | 6,898 |
| Feb 11, 2026 | 4,028.35 | 4,030.00 | 3,973.00 | 4,002.10 | 4,002.10 | 0.02% | 8,879 |
| Feb 10, 2026 | 3,940.00 | 4,018.05 | 3,925.00 | 4,001.40 | 4,001.40 | 2.08% | 11,909 |
| Feb 9, 2026 | 3,889.70 | 3,938.85 | 3,887.30 | 3,919.70 | 3,919.70 | 0.77% | 4,874 |
| Feb 6, 2026 | 3,930.00 | 3,950.35 | 3,850.00 | 3,889.70 | 3,889.70 | -1.22% | 23,549 |
| Feb 5, 2026 | 3,822.45 | 3,950.95 | 3,822.45 | 3,937.75 | 3,937.75 | 2.98% | 17,913 |
| Feb 4, 2026 | 3,777.35 | 3,849.00 | 3,747.65 | 3,823.95 | 3,823.95 | 1.26% | 8,885 |
| Feb 3, 2026 | 3,711.40 | 3,799.90 | 3,709.00 | 3,776.20 | 3,776.20 | 2.73% | 21,182 |
| Feb 2, 2026 | 3,615.90 | 3,684.40 | 3,598.45 | 3,675.95 | 3,675.95 | 2.01% | 4,425 |
| Feb 1, 2026 | 3,652.80 | 3,712.25 | 3,534.00 | 3,603.45 | 3,603.45 | -2.28% | 13,138 |
| Jan 30, 2026 | 3,630.85 | 3,724.60 | 3,630.85 | 3,687.70 | 3,687.70 | 0.60% | 4,670 |
| Jan 29, 2026 | 3,701.25 | 3,735.15 | 3,643.00 | 3,665.60 | 3,665.60 | -1.86% | 7,725 |
| Jan 28, 2026 | 3,650.10 | 3,743.80 | 3,650.10 | 3,735.15 | 3,735.15 | 1.75% | 12,303 |
| Jan 27, 2026 | 3,659.85 | 3,687.40 | 3,634.00 | 3,670.80 | 3,670.80 | 0.30% | 5,049 |
| Jan 23, 2026 | 3,720.15 | 3,737.65 | 3,650.00 | 3,659.85 | 3,659.85 | -1.62% | 4,412 |
| Jan 22, 2026 | 3,676.70 | 3,734.15 | 3,660.00 | 3,719.95 | 3,719.95 | 1.76% | 4,761 |
| Jan 21, 2026 | 3,662.00 | 3,694.60 | 3,616.20 | 3,655.70 | 3,655.70 | -0.16% | 20,321 |
| Jan 20, 2026 | 3,770.40 | 3,783.75 | 3,646.00 | 3,661.60 | 3,661.60 | -2.73% | 9,800 |
| Jan 19, 2026 | 3,758.55 | 3,845.00 | 3,731.40 | 3,764.20 | 3,764.20 | -0.31% | 15,197 |
| Jan 16, 2026 | 3,800.50 | 3,825.10 | 3,740.00 | 3,775.75 | 3,775.75 | -1.50% | 32,567 |
| Jan 14, 2026 | 3,826.35 | 3,889.00 | 3,811.00 | 3,833.15 | 3,833.15 | 0.18% | 78,492 |