Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 4,587.30
-18.35 (-0.40%)
At close: Apr 21, 2026
BOM:540376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 3,931.90 | 3,992.85 | 3,906.45 | 3,936.90 | 3,936.90 | -0.33% | 16,634 |
| Mar 10, 2026 | 3,999.10 | 4,000.00 | 3,919.70 | 3,950.10 | 3,950.10 | -0.39% | 9,019 |
| Mar 9, 2026 | 3,826.20 | 3,981.90 | 3,815.95 | 3,965.70 | 3,965.70 | 2.29% | 70,890 |
| Mar 6, 2026 | 3,833.95 | 3,905.90 | 3,825.35 | 3,877.05 | 3,877.05 | 1.06% | 16,090 |
| Mar 5, 2026 | 3,750.65 | 3,851.00 | 3,727.00 | 3,836.40 | 3,836.40 | 2.07% | 37,337 |
| Mar 4, 2026 | 3,756.05 | 3,793.10 | 3,738.40 | 3,758.50 | 3,758.50 | -1.11% | 8,083 |
| Mar 2, 2026 | 3,528.65 | 3,831.20 | 3,528.65 | 3,800.75 | 3,800.75 | -1.16% | 14,463 |
| Feb 27, 2026 | 3,830.35 | 3,880.20 | 3,803.35 | 3,845.50 | 3,845.50 | -0.56% | 19,252 |
| Feb 26, 2026 | 3,890.05 | 3,893.05 | 3,825.00 | 3,867.00 | 3,867.00 | -0.49% | 5,588 |
| Feb 25, 2026 | 3,854.10 | 3,944.80 | 3,854.10 | 3,886.20 | 3,886.20 | 1.00% | 7,909 |
| Feb 24, 2026 | 3,821.70 | 3,859.90 | 3,800.00 | 3,847.75 | 3,847.75 | 0.06% | 13,466 |
| Feb 23, 2026 | 3,898.80 | 3,899.95 | 3,808.85 | 3,845.45 | 3,845.45 | -0.36% | 17,439 |
| Feb 20, 2026 | 3,836.40 | 3,888.45 | 3,824.70 | 3,859.25 | 3,859.25 | 0.60% | 12,495 |
| Feb 19, 2026 | 3,910.15 | 3,944.70 | 3,821.75 | 3,836.20 | 3,836.20 | -2.03% | 9,618 |
| Feb 18, 2026 | 3,881.35 | 3,922.95 | 3,881.35 | 3,915.80 | 3,915.80 | 0.32% | 5,546 |
| Feb 17, 2026 | 3,870.85 | 3,939.55 | 3,870.85 | 3,903.40 | 3,903.40 | 0.48% | 7,961 |
| Feb 16, 2026 | 3,867.35 | 3,900.00 | 3,846.80 | 3,884.75 | 3,884.75 | -0.60% | 5,571 |
| Feb 13, 2026 | 3,957.35 | 3,957.35 | 3,889.70 | 3,908.10 | 3,908.10 | -1.37% | 2,214 |
| Feb 12, 2026 | 3,980.80 | 3,984.45 | 3,950.00 | 3,962.35 | 3,962.35 | -0.99% | 6,898 |
| Feb 11, 2026 | 4,028.35 | 4,030.00 | 3,973.00 | 4,002.10 | 4,002.10 | 0.02% | 8,879 |
| Feb 10, 2026 | 3,940.00 | 4,018.05 | 3,925.00 | 4,001.40 | 4,001.40 | 2.08% | 11,909 |
| Feb 9, 2026 | 3,889.70 | 3,938.85 | 3,887.30 | 3,919.70 | 3,919.70 | 0.77% | 4,874 |
| Feb 6, 2026 | 3,930.00 | 3,950.35 | 3,850.00 | 3,889.70 | 3,889.70 | -1.22% | 23,549 |
| Feb 5, 2026 | 3,822.45 | 3,950.95 | 3,822.45 | 3,937.75 | 3,937.75 | 2.98% | 17,913 |
| Feb 4, 2026 | 3,777.35 | 3,849.00 | 3,747.65 | 3,823.95 | 3,823.95 | 1.26% | 8,885 |