Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 4,773.15
+13.00 (0.27%)
At close: Sep 19, 2025
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 4,567.00 | 4,660.00 | 4,563.65 | 4,651.55 | 4,651.55 | 1.86% | 52,161 |
| Aug 18, 2025 | 4,406.05 | 4,589.40 | 4,400.35 | 4,566.45 | 4,566.45 | 4.88% | 112,332 |
| Aug 14, 2025 | 4,336.00 | 4,392.90 | 4,330.80 | 4,353.90 | 4,353.90 | 0.46% | 10,528 |
| Aug 13, 2025 | 4,251.05 | 4,344.60 | 4,248.55 | 4,334.15 | 4,334.15 | 1.45% | 20,172 |
| Aug 12, 2025 | 4,164.30 | 4,283.40 | 4,164.30 | 4,272.40 | 4,272.40 | 2.10% | 10,795 |
| Aug 11, 2025 | 4,163.00 | 4,222.00 | 4,150.80 | 4,184.40 | 4,184.40 | 0.38% | 5,590 |
| Aug 8, 2025 | 4,178.65 | 4,274.05 | 4,163.25 | 4,168.45 | 4,168.45 | -2.22% | 6,198 |
| Aug 7, 2025 | 4,230.10 | 4,288.00 | 4,218.55 | 4,263.00 | 4,263.00 | 0.52% | 13,868 |
| Aug 6, 2025 | 4,260.25 | 4,275.00 | 4,222.05 | 4,241.00 | 4,241.00 | -0.40% | 9,440 |
| Aug 5, 2025 | 4,204.95 | 4,269.10 | 4,204.20 | 4,257.90 | 4,257.90 | 1.57% | 9,924 |
| Aug 4, 2025 | 4,190.35 | 4,226.00 | 4,138.10 | 4,192.05 | 4,192.05 | -0.12% | 14,887 |
| Aug 1, 2025 | 4,240.10 | 4,305.50 | 4,178.95 | 4,197.25 | 4,197.25 | -1.64% | 26,860 |
| Jul 31, 2025 | 4,215.30 | 4,349.00 | 4,215.30 | 4,267.40 | 4,267.40 | -0.41% | 77,655 |
| Jul 30, 2025 | 3,996.30 | 4,324.00 | 3,996.30 | 4,285.15 | 4,285.15 | 7.11% | 212,293 |
| Jul 29, 2025 | 3,960.00 | 4,008.75 | 3,931.35 | 4,000.65 | 4,000.65 | 1.25% | 12,347 |
| Jul 28, 2025 | 3,997.00 | 4,014.20 | 3,942.45 | 3,951.20 | 3,951.20 | -1.08% | 7,019 |
| Jul 25, 2025 | 4,012.05 | 4,024.35 | 3,951.05 | 3,994.45 | 3,994.45 | -0.63% | 7,737 |
| Jul 24, 2025 | 4,057.30 | 4,063.45 | 4,012.25 | 4,019.85 | 4,019.85 | -0.57% | 3,439 |
| Jul 23, 2025 | 4,028.70 | 4,050.00 | 3,998.20 | 4,042.70 | 4,042.70 | 0.25% | 10,959 |
| Jul 22, 2025 | 4,022.65 | 4,081.65 | 4,007.35 | 4,032.75 | 4,032.75 | 0.19% | 18,037 |
| Jul 21, 2025 | 4,011.25 | 4,047.45 | 4,004.00 | 4,025.05 | 4,025.05 | -0.55% | 24,881 |
| Jul 18, 2025 | 4,055.05 | 4,071.45 | 4,027.60 | 4,047.50 | 4,047.50 | -0.21% | 12,510 |
| Jul 17, 2025 | 4,096.60 | 4,100.50 | 4,047.25 | 4,056.15 | 4,056.15 | -0.74% | 10,997 |
| Jul 16, 2025 | 4,002.10 | 4,126.00 | 4,002.10 | 4,086.45 | 4,086.45 | 1.51% | 13,976 |
| Jul 15, 2025 | 4,011.40 | 4,057.50 | 3,992.85 | 4,025.70 | 4,025.70 | 0.32% | 19,386 |
| Jul 14, 2025 | 4,090.00 | 4,100.00 | 3,928.85 | 4,012.80 | 4,012.80 | -1.26% | 93,594 |
| Jul 11, 2025 | 4,194.95 | 4,196.95 | 4,041.70 | 4,063.90 | 4,063.90 | -2.49% | 30,460 |
| Jul 10, 2025 | 4,199.95 | 4,210.25 | 4,158.00 | 4,167.85 | 4,167.85 | -0.52% | 9,124 |