AvenuesAI Limited (NSE:CCAVENUE)
India · Delayed Price · Currency is INR 121.00
+1.19 (0.99%)
Oct 27, 2026, 3:29 PM IST
NSE:CCAVENUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 118.95 | 122.25 | 118.45 | 121.00 | 121.00 | 0.99% | 617,078 |
| Oct 26, 2026 | 115.01 | 121.31 | 113.81 | 119.81 | 119.81 | 3.02% | 1,260,961 |
| Oct 23, 2026 | 117.80 | 119.31 | 114.40 | 116.30 | 116.30 | -0.55% | 1,108,505 |
| Oct 22, 2026 | 121.11 | 122.00 | 115.19 | 116.94 | 116.94 | -5.43% | 1,386,941 |
| Oct 21, 2026 | 128.50 | 134.00 | 122.50 | 123.66 | 123.66 | -4.91% | 2,978,738 |
| Oct 19, 2026 | 135.65 | 135.65 | 122.42 | 130.05 | 130.05 | -5.97% | 1,380,828 |
| Oct 12, 2026 | 149.10 | 150.30 | 136.10 | 138.30 | 138.30 | -7.18% | 4,260,277 |
| Oct 9, 2026 | 150.50 | 152.00 | 148.60 | 149.00 | 149.00 | -0.80% | 1,047,503 |
| Oct 8, 2026 | 155.60 | 155.60 | 149.80 | 150.20 | 150.20 | -3.47% | 978,475 |
| Oct 7, 2026 | 154.50 | 158.00 | 152.50 | 155.60 | 155.60 | 1.37% | 913,527 |
| Oct 6, 2026 | 150.30 | 154.90 | 150.30 | 153.50 | 153.50 | 2.40% | 1,722,223 |
| Oct 5, 2026 | 152.50 | 154.50 | 149.50 | 149.90 | 149.90 | -1.90% | 1,165,906 |
| Oct 1, 2026 | 150.00 | 153.70 | 149.40 | 152.80 | 152.80 | 1.06% | 1,328,663 |
| Sep 30, 2026 | 153.10 | 155.20 | 150.80 | 151.20 | 151.20 | -1.56% | 737,675 |
| Sep 29, 2026 | 154.00 | 156.00 | 149.60 | 153.60 | 153.60 | -0.32% | 1,157,558 |
| Sep 28, 2026 | 159.30 | 159.90 | 153.60 | 154.10 | 154.10 | -3.02% | 685,644 |
| Sep 25, 2026 | 160.20 | 161.40 | 157.40 | 158.90 | 158.90 | -0.63% | 613,314 |
| Sep 24, 2026 | 160.00 | 162.60 | 158.20 | 159.90 | 159.90 | -0.62% | 913,323 |
| Sep 23, 2026 | 161.50 | 163.40 | 160.50 | 160.90 | 160.90 | -0.12% | 804,931 |
| Sep 22, 2026 | 160.80 | 168.30 | 160.20 | 161.10 | 161.10 | 0.69% | 2,134,742 |
| Sep 21, 2026 | 159.00 | 162.80 | 158.20 | 160.00 | 160.00 | -0.50% | 640,297 |
| Sep 18, 2026 | 163.90 | 166.40 | 159.90 | 160.80 | 160.80 | -1.47% | 1,530,431 |
| Sep 17, 2026 | 153.20 | 168.60 | 152.60 | 163.20 | 163.20 | 6.53% | 4,648,092 |
| Sep 16, 2026 | 159.50 | 159.50 | 152.50 | 153.20 | 153.20 | -2.36% | 1,059,371 |
| Sep 15, 2026 | 164.70 | 164.70 | 155.50 | 156.90 | 156.90 | -3.68% | 1,651,550 |
| Sep 11, 2026 | 153.50 | 164.00 | 150.00 | 162.90 | 162.90 | 6.05% | 4,240,601 |
| Sep 10, 2026 | 153.80 | 156.30 | 153.30 | 153.60 | 153.60 | -0.32% | 832,000 |
| Sep 9, 2026 | 153.30 | 156.00 | 152.00 | 154.10 | 154.10 | 0.33% | 713,290 |
| Sep 8, 2026 | 160.00 | 161.00 | 152.90 | 153.60 | 153.60 | -3.64% | 1,015,035 |
| Sep 7, 2026 | 157.60 | 162.70 | 154.20 | 159.40 | 159.40 | 1.53% | 1,687,444 |
| Sep 4, 2026 | 154.80 | 162.10 | 154.10 | 157.00 | 157.00 | 1.95% | 3,587,640 |
| Sep 3, 2026 | 156.20 | 157.90 | 152.80 | 154.00 | 154.00 | -0.65% | 1,344,320 |
| Sep 2, 2026 | 153.00 | 159.10 | 150.20 | 155.00 | 155.00 | 1.24% | 1,421,700 |
| Sep 1, 2026 | 150.40 | 156.40 | 150.30 | 153.10 | 153.10 | 1.86% | 1,243,151 |
| Aug 31, 2026 | 152.60 | 152.70 | 149.50 | 150.30 | 150.30 | -1.57% | 1,123,304 |
| Aug 28, 2026 | 152.50 | 155.20 | 152.00 | 152.70 | 152.70 | 0.33% | 637,349 |
| Aug 27, 2026 | 154.50 | 154.50 | 151.10 | 152.20 | 152.20 | -0.39% | 681,056 |
| Aug 26, 2026 | 151.20 | 153.50 | 151.00 | 152.80 | 152.80 | 1.46% | 484,918 |
| Aug 25, 2026 | 150.30 | 151.80 | 149.10 | 150.60 | 150.60 | 0.20% | 637,261 |
| Aug 24, 2026 | 152.20 | 155.90 | 150.00 | 150.30 | 150.30 | -0.86% | 810,653 |
| Aug 21, 2026 | 149.50 | 152.60 | 148.40 | 151.60 | 151.60 | 1.40% | 948,153 |
| Aug 20, 2026 | 149.70 | 151.60 | 149.00 | 149.50 | 149.50 | 0.40% | 659,588 |
| Aug 19, 2026 | 150.80 | 152.80 | 148.40 | 148.90 | 148.90 | -1.26% | 902,776 |
| Aug 18, 2026 | 151.90 | 152.10 | 150.40 | 150.80 | 150.80 | -0.85% | 611,997 |
| Aug 17, 2026 | 154.90 | 155.50 | 150.90 | 152.10 | 152.10 | -1.43% | 754,169 |
| Aug 14, 2026 | 156.50 | 157.20 | 153.00 | 154.30 | 154.30 | -1.34% | 836,134 |
| Aug 13, 2026 | 162.50 | 162.50 | 155.90 | 156.40 | 156.40 | -2.55% | 1,150,354 |
| Aug 12, 2026 | 165.00 | 166.00 | 158.50 | 160.50 | 160.50 | -2.25% | 1,583,028 |
| Aug 11, 2026 | 175.20 | 177.10 | 162.50 | 164.20 | 164.20 | -6.39% | 2,018,841 |
| Aug 10, 2026 | 173.00 | 177.00 | 171.40 | 175.40 | 175.40 | 2.15% | 1,682,259 |