Avenue Supermarts Limited (BOM:540376)
India · Delayed Price · Currency is INR 3,131.50
-68.50 (-2.14%)
At close: Oct 28, 2026
BOM:540376 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,199.85 | 3,199.85 | 3,114.00 | 3,131.50 | 3,131.50 | -2.14% | 24,317 |
| Oct 27, 2026 | 3,151.70 | 3,200.00 | 3,116.30 | 3,200.00 | 3,200.00 | 1.65% | 99,138 |
| Oct 26, 2026 | 3,155.00 | 3,182.90 | 3,117.20 | 3,148.00 | 3,148.00 | -0.57% | 18,203 |
| Oct 23, 2026 | 3,166.60 | 3,177.80 | 3,104.00 | 3,166.00 | 3,166.00 | -0.01% | 22,564 |
| Oct 22, 2026 | 3,240.00 | 3,240.00 | 3,150.00 | 3,166.20 | 3,166.20 | -2.40% | 20,626 |
| Oct 21, 2026 | 3,306.80 | 3,326.40 | 3,222.90 | 3,244.00 | 3,244.00 | -1.85% | 51,089 |
| Oct 19, 2026 | 3,353.80 | 3,361.10 | 3,300.00 | 3,305.00 | 3,305.00 | -1.11% | 14,551 |
| Oct 16, 2026 | 3,375.00 | 3,375.00 | 3,322.90 | 3,342.00 | 3,342.00 | -0.98% | 111,386 |
| Oct 15, 2026 | 3,418.15 | 3,424.90 | 3,342.20 | 3,375.00 | 3,375.00 | -1.04% | 20,121 |
| Oct 14, 2026 | 3,379.00 | 3,415.80 | 3,354.50 | 3,410.35 | 3,410.35 | 0.90% | 27,376 |
| Oct 13, 2026 | 3,368.40 | 3,388.00 | 3,348.00 | 3,379.95 | 3,379.95 | 0.53% | 30,942 |
| Oct 12, 2026 | 3,405.00 | 3,446.90 | 3,351.20 | 3,362.00 | 3,362.00 | -4.49% | 177,015 |
| Oct 9, 2026 | 3,578.25 | 3,600.55 | 3,499.90 | 3,520.00 | 3,520.00 | -2.22% | 33,883 |
| Oct 8, 2026 | 3,644.95 | 3,644.95 | 3,561.00 | 3,599.80 | 3,599.80 | -0.88% | 22,196 |
| Oct 7, 2026 | 3,571.65 | 3,632.00 | 3,562.00 | 3,631.90 | 3,631.90 | 1.67% | 16,965 |
| Oct 6, 2026 | 3,536.20 | 3,595.00 | 3,521.00 | 3,572.10 | 3,572.10 | -0.02% | 67,548 |
| Oct 5, 2026 | 3,810.00 | 3,810.00 | 3,550.00 | 3,572.95 | 3,572.95 | -6.21% | 292,953 |
| Oct 1, 2026 | 3,804.00 | 3,874.20 | 3,784.00 | 3,809.70 | 3,809.70 | 0.15% | 26,434 |
| Sep 30, 2026 | 3,796.50 | 3,862.70 | 3,785.10 | 3,804.00 | 3,804.00 | 0.91% | 22,470 |
| Sep 29, 2026 | 3,806.05 | 3,848.90 | 3,747.00 | 3,769.60 | 3,769.60 | -0.61% | 14,491 |
| Sep 28, 2026 | 3,829.95 | 3,832.95 | 3,784.60 | 3,792.85 | 3,792.85 | -0.97% | 10,742 |
| Sep 25, 2026 | 3,757.90 | 3,833.10 | 3,757.90 | 3,830.00 | 3,830.00 | 1.14% | 18,483 |
| Sep 24, 2026 | 3,810.00 | 3,831.65 | 3,780.00 | 3,786.70 | 3,786.70 | -1.26% | 17,013 |
| Sep 23, 2026 | 3,769.65 | 3,865.95 | 3,759.00 | 3,835.00 | 3,835.00 | 1.74% | 15,398 |
| Sep 22, 2026 | 3,799.50 | 3,829.95 | 3,769.55 | 3,769.55 | 3,769.55 | -0.93% | 152,367 |
| Sep 21, 2026 | 3,746.55 | 3,811.90 | 3,732.10 | 3,805.00 | 3,805.00 | 1.79% | 14,569 |
| Sep 18, 2026 | 3,708.05 | 3,755.00 | 3,680.00 | 3,738.00 | 3,738.00 | 0.62% | 34,805 |
| Sep 17, 2026 | 3,700.00 | 3,756.90 | 3,700.00 | 3,715.00 | 3,715.00 | 0.08% | 10,284 |
| 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% | 17,351 |
| 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 |