Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 3,711.95
+30.85 (0.84%)
At close: Sep 16, 2026
BOM:540376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3,675.35 | 3,726.00 | 3,670.00 | 3,711.95 | 3,711.95 | 0.84% | 21,946 |
| Sep 15, 2026 | 3,688.25 | 3,735.00 | 3,681.00 | 3,681.10 | 3,681.10 | -0.18% | 17,347 |
| Sep 11, 2026 | 3,680.80 | 3,704.40 | 3,650.00 | 3,687.90 | 3,687.90 | 0.55% | 9,424 |
| Sep 10, 2026 | 3,731.00 | 3,731.00 | 3,664.10 | 3,667.65 | 3,667.65 | -1.67% | 472,737 |
| Sep 9, 2026 | 3,718.55 | 3,750.00 | 3,704.95 | 3,730.00 | 3,730.00 | 0.61% | 188,236 |
| Sep 8, 2026 | 3,700.00 | 3,742.20 | 3,684.00 | 3,707.35 | 3,707.35 | 0.05% | 38,065 |
| Sep 7, 2026 | 3,764.90 | 3,766.05 | 3,678.55 | 3,705.50 | 3,705.50 | -1.71% | 30,980 |
| Sep 4, 2026 | 3,760.05 | 3,779.70 | 3,745.55 | 3,770.00 | 3,770.00 | 0.27% | 8,798 |
| Sep 3, 2026 | 3,852.55 | 3,852.55 | 3,760.00 | 3,760.00 | 3,760.00 | -1.34% | 11,366 |
| Sep 2, 2026 | 3,814.80 | 3,814.80 | 3,775.00 | 3,811.00 | 3,811.00 | 0.16% | 11,048 |
| Sep 1, 2026 | 3,831.65 | 3,860.45 | 3,767.00 | 3,805.00 | 3,805.00 | -0.52% | 213,694 |
| Aug 31, 2026 | 3,839.85 | 3,839.85 | 3,755.80 | 3,825.00 | 3,825.00 | -0.13% | 85,821 |
| Aug 28, 2026 | 3,820.00 | 3,851.15 | 3,820.00 | 3,830.00 | 3,830.00 | -0.65% | 14,573 |
| Aug 27, 2026 | 3,827.00 | 3,874.05 | 3,819.00 | 3,855.00 | 3,855.00 | 0.86% | 16,055 |
| Aug 26, 2026 | 3,908.15 | 3,934.30 | 3,750.00 | 3,822.00 | 3,822.00 | -2.28% | 7,340,425 |
| Aug 25, 2026 | 3,935.05 | 3,959.90 | 3,896.35 | 3,911.05 | 3,911.05 | -0.68% | 4,620 |
| Aug 24, 2026 | 3,909.50 | 3,938.00 | 3,877.15 | 3,938.00 | 3,938.00 | 0.73% | 17,342 |
| Aug 21, 2026 | 3,967.65 | 3,980.00 | 3,866.25 | 3,909.45 | 3,909.45 | -1.30% | 29,411 |
| Aug 20, 2026 | 3,979.55 | 4,067.20 | 3,955.70 | 3,961.00 | 3,961.00 | -0.47% | 22,966 |
| Aug 19, 2026 | 3,969.10 | 4,024.65 | 3,967.40 | 3,979.55 | 3,979.55 | -0.11% | 8,874 |
| Aug 18, 2026 | 3,979.85 | 4,018.85 | 3,942.45 | 3,984.00 | 3,984.00 | -0.60% | 19,088 |
| Aug 17, 2026 | 4,040.45 | 4,049.90 | 4,000.00 | 4,008.00 | 4,008.00 | -1.14% | 6,957 |
| Aug 14, 2026 | 4,093.90 | 4,096.00 | 4,040.00 | 4,054.10 | 4,054.10 | -0.05% | 6,443 |
| Aug 13, 2026 | 4,045.55 | 4,070.30 | 4,010.15 | 4,056.00 | 4,056.00 | 0.54% | 8,932 |
| Aug 12, 2026 | 4,040.00 | 4,064.00 | 4,030.00 | 4,034.35 | 4,034.35 | 0.73% | 44,402 |
| Aug 11, 2026 | 4,068.40 | 4,085.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.96% | 14,323 |
| Aug 10, 2026 | 3,900.80 | 4,055.00 | 3,900.00 | 4,044.00 | 4,044.00 | 3.95% | 20,267 |
| Aug 7, 2026 | 3,957.95 | 3,957.95 | 3,886.90 | 3,890.25 | 3,890.25 | -1.29% | 15,950 |
| Aug 6, 2026 | 3,965.25 | 3,977.40 | 3,926.45 | 3,941.00 | 3,941.00 | -0.48% | 10,298 |
| Aug 5, 2026 | 4,042.80 | 4,042.80 | 3,949.25 | 3,960.00 | 3,960.00 | -0.98% | 10,879 |
| Aug 4, 2026 | 4,032.85 | 4,032.85 | 3,971.55 | 3,999.00 | 3,999.00 | -0.07% | 6,635 |
| Aug 3, 2026 | 3,925.10 | 4,016.00 | 3,913.05 | 4,002.00 | 4,002.00 | 2.05% | 36,892 |
| 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 |