Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 3,909.45
-51.55 (-1.30%)
At close: Aug 21, 2026
BOM:540376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |