Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 4,152.40
-9.70 (-0.23%)
At close: Oct 31, 2025
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 4,303.10 | 4,319.95 | 4,260.00 | 4,275.10 | 4,275.10 | -0.59% | 4,889 |
| Oct 17, 2025 | 4,280.10 | 4,316.10 | 4,277.80 | 4,300.60 | 4,300.60 | -0.34% | 93,009 |
| Oct 16, 2025 | 4,298.60 | 4,332.50 | 4,270.00 | 4,315.20 | 4,315.20 | 1.33% | 88,817 |
| Oct 15, 2025 | 4,206.40 | 4,274.10 | 4,206.40 | 4,258.65 | 4,258.65 | 1.26% | 16,047 |
| Oct 14, 2025 | 4,210.05 | 4,245.65 | 4,196.55 | 4,205.80 | 4,205.80 | 0.09% | 6,989 |
| Oct 13, 2025 | 4,319.50 | 4,345.00 | 4,192.20 | 4,202.15 | 4,202.15 | -2.72% | 33,485 |
| Oct 10, 2025 | 4,300.35 | 4,365.00 | 4,300.35 | 4,319.70 | 4,319.70 | 0.30% | 18,792 |
| Oct 9, 2025 | 4,309.40 | 4,318.65 | 4,272.15 | 4,306.70 | 4,306.70 | 0.32% | 4,445 |
| Oct 8, 2025 | 4,305.00 | 4,323.90 | 4,270.00 | 4,293.00 | 4,293.00 | -0.28% | 12,348 |
| Oct 7, 2025 | 4,325.00 | 4,347.00 | 4,270.00 | 4,305.25 | 4,305.25 | 0.09% | 11,411 |
| Oct 6, 2025 | 4,379.95 | 4,387.00 | 4,270.00 | 4,301.50 | 4,301.50 | -2.63% | 22,441 |
| Oct 3, 2025 | 4,436.20 | 4,441.00 | 4,389.90 | 4,417.55 | 4,417.55 | -0.71% | 7,365 |
| Oct 1, 2025 | 4,425.05 | 4,525.90 | 4,424.75 | 4,449.30 | 4,449.30 | -0.56% | 20,256 |
| Sep 30, 2025 | 4,516.45 | 4,566.00 | 4,423.40 | 4,474.30 | 4,474.30 | -1.34% | 12,539 |
| Sep 29, 2025 | 4,500.00 | 4,569.90 | 4,483.30 | 4,534.95 | 4,534.95 | 0.37% | 12,897 |
| Sep 26, 2025 | 4,550.45 | 4,624.00 | 4,509.15 | 4,518.05 | 4,518.05 | -1.28% | 15,437 |
| Sep 25, 2025 | 4,649.45 | 4,649.45 | 4,567.80 | 4,576.55 | 4,576.55 | -1.34% | 5,353 |
| Sep 24, 2025 | 4,609.25 | 4,755.50 | 4,608.40 | 4,638.75 | 4,638.75 | 0.08% | 18,166 |
| Sep 23, 2025 | 4,709.95 | 4,709.95 | 4,575.10 | 4,634.95 | 4,634.95 | -0.74% | 8,579 |
| Sep 22, 2025 | 4,808.55 | 4,808.55 | 4,655.05 | 4,669.50 | 4,669.50 | -2.17% | 6,010 |
| Sep 19, 2025 | 4,777.95 | 4,789.00 | 4,730.00 | 4,773.15 | 4,773.15 | 0.27% | 5,504 |
| Sep 18, 2025 | 4,747.05 | 4,815.90 | 4,747.05 | 4,760.15 | 4,760.15 | 0.92% | 14,272 |
| Sep 17, 2025 | 4,701.40 | 4,754.70 | 4,694.00 | 4,716.55 | 4,716.55 | 0.39% | 12,432 |
| Sep 16, 2025 | 4,661.65 | 4,713.50 | 4,656.75 | 4,698.00 | 4,698.00 | 1.05% | 5,061 |
| Sep 15, 2025 | 4,612.20 | 4,696.15 | 4,574.00 | 4,649.00 | 4,649.00 | 0.75% | 8,089 |
| Sep 12, 2025 | 4,625.05 | 4,634.00 | 4,587.00 | 4,614.40 | 4,614.40 | 0.50% | 11,416 |
| Sep 11, 2025 | 4,650.00 | 4,650.00 | 4,563.00 | 4,591.45 | 4,591.45 | -0.88% | 19,502 |
| Sep 10, 2025 | 4,780.00 | 4,786.10 | 4,613.25 | 4,632.20 | 4,632.20 | -2.67% | 9,576 |
| Sep 9, 2025 | 4,717.20 | 4,779.85 | 4,690.80 | 4,759.05 | 4,759.05 | 0.90% | 10,724 |
| Sep 8, 2025 | 4,793.40 | 4,813.90 | 4,706.25 | 4,716.75 | 4,716.75 | -1.58% | 10,095 |
| Sep 5, 2025 | 4,835.15 | 4,877.00 | 4,770.05 | 4,792.45 | 4,792.45 | -0.78% | 19,026 |
| Sep 4, 2025 | 4,913.80 | 4,916.30 | 4,781.00 | 4,830.30 | 4,830.30 | 1.55% | 25,097 |
| Sep 3, 2025 | 4,651.20 | 4,770.00 | 4,651.20 | 4,756.80 | 4,756.80 | 1.65% | 6,908 |
| Sep 2, 2025 | 4,735.15 | 4,768.40 | 4,666.90 | 4,679.60 | 4,679.60 | -1.28% | 19,053 |
| Sep 1, 2025 | 4,798.80 | 4,828.50 | 4,722.75 | 4,740.10 | 4,740.10 | -0.26% | 12,083 |
| Aug 29, 2025 | 4,720.00 | 4,800.00 | 4,679.75 | 4,752.35 | 4,752.35 | 1.12% | 17,133 |
| Aug 28, 2025 | 4,761.00 | 4,790.00 | 4,685.00 | 4,699.75 | 4,699.75 | -0.29% | 13,475 |
| Aug 26, 2025 | 4,736.05 | 4,796.75 | 4,696.60 | 4,713.40 | 4,713.40 | -0.26% | 29,692 |
| Aug 25, 2025 | 4,705.20 | 4,750.00 | 4,700.05 | 4,725.90 | 4,725.90 | 0.60% | 7,442 |
| Aug 22, 2025 | 4,714.95 | 4,726.95 | 4,636.70 | 4,697.80 | 4,697.80 | 0.13% | 21,757 |
| Aug 21, 2025 | 4,744.95 | 4,750.00 | 4,672.45 | 4,691.90 | 4,691.90 | -0.94% | 14,160 |
| Aug 20, 2025 | 4,653.20 | 4,761.50 | 4,629.40 | 4,736.25 | 4,736.25 | 1.82% | 77,189 |