Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 4,168.45
-94.55 (-2.22%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 4,205.65 | 4,239.90 | 4,173.00 | 4,189.55 | 4,189.55 | -0.59% | 15,583 |
| Jul 8, 2025 | 4,242.20 | 4,275.00 | 4,190.80 | 4,214.25 | 4,214.25 | -0.54% | 18,749 |
| Jul 7, 2025 | 4,261.35 | 4,295.75 | 4,230.00 | 4,237.20 | 4,237.20 | -0.56% | 14,503 |
| Jul 4, 2025 | 4,351.05 | 4,375.85 | 4,251.05 | 4,261.20 | 4,261.20 | -1.96% | 12,528 |
| Jul 3, 2025 | 4,379.95 | 4,379.95 | 4,220.00 | 4,346.50 | 4,346.50 | -1.04% | 70,756 |
| Jul 2, 2025 | 4,500.00 | 4,500.00 | 4,341.30 | 4,392.25 | 4,392.25 | -1.35% | 22,264 |
| Jul 1, 2025 | 4,395.00 | 4,482.10 | 4,380.50 | 4,452.20 | 4,452.20 | 1.83% | 20,182 |
| Jun 30, 2025 | 4,315.35 | 4,399.85 | 4,315.35 | 4,372.15 | 4,372.15 | 1.42% | 16,849 |
| Jun 27, 2025 | 4,286.05 | 4,347.05 | 4,286.05 | 4,310.95 | 4,310.95 | -0.09% | 12,251 |
| Jun 26, 2025 | 4,276.90 | 4,330.00 | 4,266.10 | 4,314.85 | 4,314.85 | 0.89% | 16,276 |
| Jun 25, 2025 | 4,269.75 | 4,292.75 | 4,236.95 | 4,276.65 | 4,276.65 | 0.55% | 13,167 |
| Jun 24, 2025 | 4,338.30 | 4,359.55 | 4,242.00 | 4,253.45 | 4,253.45 | -1.84% | 14,427 |
| Jun 23, 2025 | 4,289.75 | 4,359.00 | 4,260.15 | 4,333.25 | 4,333.25 | 0.80% | 14,548 |
| Jun 20, 2025 | 4,186.15 | 4,322.70 | 4,172.50 | 4,298.70 | 4,298.70 | 2.39% | 21,311 |
| Jun 19, 2025 | 4,230.20 | 4,251.75 | 4,161.00 | 4,198.45 | 4,198.45 | -0.75% | 28,341 |
| Jun 18, 2025 | 4,100.00 | 4,240.00 | 4,080.20 | 4,230.20 | 4,230.20 | 4.25% | 66,008 |
| Jun 17, 2025 | 4,082.75 | 4,107.00 | 4,041.20 | 4,057.90 | 4,057.90 | -0.72% | 10,818 |
| Jun 16, 2025 | 4,030.30 | 4,097.55 | 3,985.30 | 4,087.40 | 4,087.40 | 0.91% | 7,245 |
| Jun 13, 2025 | 4,001.05 | 4,075.00 | 3,988.70 | 4,050.60 | 4,050.60 | -0.58% | 16,387 |
| Jun 12, 2025 | 4,077.80 | 4,102.85 | 4,035.00 | 4,074.40 | 4,074.40 | -0.12% | 27,232 |
| Jun 11, 2025 | 4,082.50 | 4,132.05 | 4,051.50 | 4,079.30 | 4,079.30 | -0.03% | 19,762 |
| Jun 10, 2025 | 4,167.85 | 4,185.25 | 3,929.80 | 4,080.50 | 4,080.50 | -2.33% | 38,718 |
| Jun 9, 2025 | 4,201.60 | 4,227.10 | 4,170.00 | 4,177.80 | 4,177.80 | -0.54% | 8,696 |
| Jun 6, 2025 | 4,184.30 | 4,238.00 | 4,143.65 | 4,200.60 | 4,200.60 | 1.16% | 16,141 |
| Jun 5, 2025 | 4,066.10 | 4,244.55 | 4,066.10 | 4,152.50 | 4,152.50 | 1.94% | 28,231 |
| Jun 4, 2025 | 4,087.25 | 4,087.25 | 4,007.10 | 4,073.55 | 4,073.55 | 0.47% | 3,727 |
| Jun 3, 2025 | 4,027.95 | 4,057.85 | 4,015.00 | 4,054.65 | 4,054.65 | 0.74% | 5,971 |
| Jun 2, 2025 | 3,960.35 | 4,038.15 | 3,960.35 | 4,025.05 | 4,025.05 | 0.57% | 15,928 |