Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 4,126.70
+23.35 (0.57%)
At close: May 27, 2026
BOM:540376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 4,243.25 | 4,243.25 | 4,114.00 | 4,144.80 | 4,144.80 | -2.14% | 9,048 |
| May 19, 2026 | 4,301.90 | 4,314.70 | 4,212.00 | 4,235.45 | 4,235.45 | -1.57% | 9,279 |
| May 18, 2026 | 4,348.80 | 4,348.80 | 4,268.15 | 4,302.90 | 4,302.90 | -1.26% | 8,049 |
| May 15, 2026 | 4,335.15 | 4,385.95 | 4,331.80 | 4,358.00 | 4,358.00 | 0.41% | 4,179 |
| May 14, 2026 | 4,345.25 | 4,385.00 | 4,279.70 | 4,340.30 | 4,340.30 | 0.13% | 16,820 |
| May 13, 2026 | 4,324.40 | 4,389.00 | 4,324.40 | 4,334.85 | 4,334.85 | 0.12% | 4,514 |
| May 12, 2026 | 4,380.20 | 4,419.70 | 4,325.00 | 4,329.45 | 4,329.45 | -1.30% | 7,414 |
| May 11, 2026 | 4,387.45 | 4,430.00 | 4,366.35 | 4,386.35 | 4,386.35 | -0.40% | 14,243 |
| May 8, 2026 | 4,447.50 | 4,447.50 | 4,385.45 | 4,404.00 | 4,404.00 | 0.42% | 14,762 |
| May 7, 2026 | 4,445.15 | 4,445.15 | 4,370.30 | 4,385.45 | 4,385.45 | -1.05% | 9,627 |
| May 6, 2026 | 4,360.00 | 4,443.55 | 4,341.80 | 4,432.15 | 4,432.15 | 1.68% | 23,978 |
| May 5, 2026 | 4,378.00 | 4,387.60 | 4,303.00 | 4,359.05 | 4,359.05 | -0.35% | 21,430 |
| May 4, 2026 | 4,600.00 | 4,600.05 | 4,350.00 | 4,374.15 | 4,374.15 | -4.72% | 72,170 |
| Apr 30, 2026 | 4,592.05 | 4,612.40 | 4,511.00 | 4,590.70 | 4,590.70 | -0.06% | 14,932 |
| Apr 29, 2026 | 4,569.75 | 4,637.20 | 4,560.00 | 4,593.45 | 4,593.45 | 1.13% | 8,554 |
| Apr 28, 2026 | 4,500.20 | 4,599.85 | 4,480.05 | 4,542.25 | 4,542.25 | 0.77% | 18,232 |
| Apr 27, 2026 | 4,266.50 | 4,527.20 | 4,266.50 | 4,507.40 | 4,507.40 | 1.38% | 28,347 |
| Apr 24, 2026 | 4,532.25 | 4,560.25 | 4,413.80 | 4,446.15 | 4,446.15 | -1.65% | 10,779 |
| Apr 23, 2026 | 4,619.60 | 4,619.60 | 4,511.90 | 4,520.55 | 4,520.55 | -1.63% | 15,275 |
| Apr 22, 2026 | 4,599.95 | 4,627.30 | 4,535.35 | 4,595.35 | 4,595.35 | 0.18% | 11,357 |
| Apr 21, 2026 | 4,585.25 | 4,627.65 | 4,548.25 | 4,587.30 | 4,587.30 | -0.40% | 22,246 |
| Apr 20, 2026 | 4,627.05 | 4,632.00 | 4,550.00 | 4,605.65 | 4,605.65 | -0.51% | 28,676 |
| Apr 17, 2026 | 4,458.85 | 4,642.00 | 4,436.95 | 4,629.25 | 4,629.25 | 4.62% | 40,610 |
| Apr 16, 2026 | 4,509.55 | 4,509.55 | 4,385.70 | 4,425.00 | 4,425.00 | -1.00% | 14,683 |
| Apr 15, 2026 | 4,495.15 | 4,506.10 | 4,429.70 | 4,469.85 | 4,469.85 | 0.52% | 24,723 |
| Apr 13, 2026 | 4,309.95 | 4,475.15 | 4,281.65 | 4,446.75 | 4,446.75 | 1.06% | 918,616 |
| Apr 10, 2026 | 4,415.30 | 4,437.00 | 4,346.45 | 4,400.10 | 4,400.10 | -0.34% | 26,134 |
| Apr 9, 2026 | 4,368.85 | 4,427.15 | 4,324.00 | 4,415.30 | 4,415.30 | 1.06% | 29,583 |
| Apr 8, 2026 | 4,500.15 | 4,548.95 | 4,357.05 | 4,368.85 | 4,368.85 | -2.16% | 47,450 |
| Apr 7, 2026 | 4,461.00 | 4,557.30 | 4,452.35 | 4,465.25 | 4,465.25 | -1.89% | 56,708 |
| Apr 6, 2026 | 4,450.10 | 4,559.95 | 4,353.50 | 4,551.35 | 4,551.35 | 4.38% | 112,404 |
| Apr 2, 2026 | 4,200.40 | 4,393.00 | 4,199.30 | 4,360.20 | 4,360.20 | 2.07% | 141,060 |
| Apr 1, 2026 | 4,061.20 | 4,293.00 | 4,061.20 | 4,271.60 | 4,271.60 | 7.83% | 205,894 |
| Mar 30, 2026 | 3,780.20 | 4,010.00 | 3,780.20 | 3,961.25 | 3,961.25 | 1.34% | 92,441 |
| 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 |