Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 3,921.50
+40.65 (1.05%)
At close: Jul 31, 2026
BOM:540376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,914.60 | 3,946.00 | 3,886.15 | 3,921.50 | 3,921.50 | 1.05% | 108,073 |
| Jul 30, 2026 | 3,845.25 | 3,966.50 | 3,838.00 | 3,880.85 | 3,880.85 | 0.88% | 36,469 |
| Jul 29, 2026 | 3,848.55 | 3,880.00 | 3,827.00 | 3,846.95 | 3,846.95 | -0.01% | 30,492 |
| Jul 28, 2026 | 4,059.40 | 4,094.00 | 3,755.90 | 3,847.45 | 3,847.45 | -4.32% | 283,719 |
| Jul 27, 2026 | 4,000.70 | 4,070.00 | 4,000.70 | 4,021.25 | 4,021.25 | 0.09% | 5,456 |
| Jul 24, 2026 | 4,020.95 | 4,071.50 | 3,989.00 | 4,017.80 | 4,017.80 | -0.49% | 15,486 |
| Jul 23, 2026 | 3,985.00 | 4,122.95 | 3,985.00 | 4,037.55 | 4,037.55 | 0.92% | 58,730 |
| Jul 22, 2026 | 3,965.10 | 4,011.90 | 3,956.85 | 4,000.70 | 4,000.70 | 0.65% | 6,244 |
| Jul 21, 2026 | 3,960.30 | 4,008.60 | 3,955.00 | 3,974.90 | 3,974.90 | -0.02% | 19,914 |
| Jul 20, 2026 | 3,931.30 | 3,995.00 | 3,930.55 | 3,975.65 | 3,975.65 | 0.65% | 3,812 |
| Jul 17, 2026 | 3,964.45 | 3,988.10 | 3,929.00 | 3,949.95 | 3,949.95 | -0.02% | 12,753 |
| Jul 16, 2026 | 3,921.00 | 3,985.00 | 3,921.00 | 3,950.70 | 3,950.70 | 0.57% | 8,678 |
| Jul 15, 2026 | 3,916.00 | 3,939.95 | 3,888.70 | 3,928.15 | 3,928.15 | 0.31% | 20,635 |
| Jul 14, 2026 | 3,989.05 | 3,994.75 | 3,895.30 | 3,915.95 | 3,915.95 | -1.97% | 31,031 |
| Jul 13, 2026 | 3,950.00 | 4,010.00 | 3,910.00 | 3,994.75 | 3,994.75 | -2.16% | 83,831 |
| Jul 10, 2026 | 4,080.95 | 4,101.45 | 4,030.00 | 4,083.05 | 4,083.05 | 0.09% | 11,467 |
| Jul 9, 2026 | 4,038.00 | 4,085.00 | 3,980.00 | 4,079.20 | 4,079.20 | 1.01% | 13,343 |
| Jul 8, 2026 | 4,066.75 | 4,068.10 | 4,011.00 | 4,038.30 | 4,038.30 | -0.73% | 9,278 |
| Jul 7, 2026 | 4,079.15 | 4,093.40 | 4,037.90 | 4,068.10 | 4,068.10 | 0.16% | 12,352 |
| Jul 6, 2026 | 4,019.80 | 4,075.00 | 3,996.30 | 4,061.80 | 4,061.80 | 1.72% | 23,027 |
| Jul 3, 2026 | 4,120.00 | 4,120.00 | 3,983.05 | 3,993.20 | 3,993.20 | -4.65% | 120,973 |
| Jul 2, 2026 | 4,307.20 | 4,330.00 | 4,180.00 | 4,187.95 | 4,187.95 | -3.34% | 46,262 |
| Jul 1, 2026 | 4,362.60 | 4,370.20 | 4,224.00 | 4,332.85 | 4,332.85 | -1.04% | 28,639 |
| Jun 30, 2026 | 4,340.40 | 4,401.00 | 4,314.60 | 4,378.60 | 4,378.60 | 0.53% | 9,605 |
| Jun 29, 2026 | 4,295.95 | 4,383.00 | 4,279.00 | 4,355.45 | 4,355.45 | 1.43% | 12,314 |
| Jun 25, 2026 | 4,340.05 | 4,360.00 | 4,285.00 | 4,294.00 | 4,294.00 | -1.07% | 10,891 |
| Jun 24, 2026 | 4,430.70 | 4,430.70 | 4,302.10 | 4,340.55 | 4,340.55 | -1.17% | 23,772 |
| Jun 23, 2026 | 4,314.95 | 4,425.00 | 4,305.55 | 4,392.05 | 4,392.05 | 1.47% | 23,429 |
| Jun 22, 2026 | 4,299.90 | 4,351.30 | 4,299.90 | 4,328.40 | 4,328.40 | 1.03% | 6,159 |
| Jun 19, 2026 | 4,285.15 | 4,329.00 | 4,260.85 | 4,284.35 | 4,284.35 | -0.52% | 328,465 |
| Jun 18, 2026 | 4,291.75 | 4,349.55 | 4,286.95 | 4,306.60 | 4,306.60 | 0.38% | 27,718 |
| Jun 17, 2026 | 4,255.65 | 4,304.75 | 4,196.90 | 4,290.15 | 4,290.15 | 2.15% | 142,025 |
| Jun 16, 2026 | 4,100.85 | 4,207.70 | 4,100.85 | 4,200.00 | 4,200.00 | 2.44% | 27,270 |
| Jun 15, 2026 | 4,010.95 | 4,141.95 | 4,010.95 | 4,100.00 | 4,100.00 | 2.69% | 18,008 |
| Jun 12, 2026 | 4,081.30 | 4,081.30 | 3,957.00 | 3,992.45 | 3,992.45 | 0.15% | 35,499 |
| Jun 11, 2026 | 4,022.45 | 4,088.00 | 3,975.90 | 3,986.40 | 3,986.40 | -1.48% | 21,015 |
| Jun 10, 2026 | 4,070.40 | 4,210.00 | 4,032.20 | 4,046.30 | 4,046.30 | -1.11% | 150,169 |
| Jun 9, 2026 | 4,075.90 | 4,149.00 | 4,072.00 | 4,091.55 | 4,091.55 | 0.88% | 41,459 |
| Jun 8, 2026 | 4,100.00 | 4,145.00 | 4,035.00 | 4,056.05 | 4,056.05 | -2.13% | 7,256 |
| Jun 5, 2026 | 4,166.05 | 4,234.00 | 4,111.80 | 4,144.15 | 4,144.15 | 0.08% | 43,253 |
| Jun 4, 2026 | 4,172.95 | 4,225.00 | 4,129.30 | 4,140.70 | 4,140.70 | -0.61% | 42,682 |
| Jun 3, 2026 | 4,060.00 | 4,190.00 | 4,017.30 | 4,166.15 | 4,166.15 | 2.67% | 44,675 |
| Jun 2, 2026 | 4,041.00 | 4,066.90 | 3,990.50 | 4,057.75 | 4,057.75 | -0.32% | 7,516 |
| Jun 1, 2026 | 4,062.80 | 4,100.90 | 4,041.05 | 4,070.65 | 4,070.65 | 0.21% | 11,594 |
| May 29, 2026 | 4,127.65 | 4,148.95 | 4,010.00 | 4,061.95 | 4,061.95 | -1.57% | 27,892 |
| May 27, 2026 | 4,095.95 | 4,144.85 | 4,069.00 | 4,126.70 | 4,126.70 | 0.57% | 6,211 |
| May 26, 2026 | 4,139.35 | 4,139.35 | 4,059.90 | 4,103.35 | 4,103.35 | 0.21% | 9,314 |
| May 25, 2026 | 4,135.85 | 4,152.00 | 4,078.00 | 4,094.75 | 4,094.75 | -0.56% | 11,814 |
| May 22, 2026 | 4,137.80 | 4,158.00 | 4,106.00 | 4,117.70 | 4,117.70 | -0.45% | 4,603 |
| May 21, 2026 | 4,156.75 | 4,252.85 | 4,122.10 | 4,136.30 | 4,136.30 | -0.21% | 18,720 |