Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 4,284.35
-22.25 (-0.52%)
At close: Jun 19, 2026
BOM:540376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |