Skip to main content
AvenuesAI Limited (BOM:539807)
India flag India · Delayed Price · Currency is INR
15.75
-0.12 (-0.76%)
At close: Mar 6, 2026

AvenuesAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.2916.2915.6515.7515.75-0.76%443,412
Mar 5, 202616.1916.1915.5515.8715.870.32%548,671
Mar 4, 202616.0016.0715.7315.8215.82-2.16%396,646
Mar 2, 202614.2116.5814.2116.1716.17-2.41%712,465
Feb 27, 202616.8317.0316.4616.5716.57-1.54%538,562
Feb 26, 202617.2917.4416.7516.8316.83-2.66%213,632
Feb 25, 202617.6517.9817.0817.2917.29-2.37%313,108
Feb 24, 202617.6818.2117.6217.7117.71-2.21%272,581
Feb 23, 202618.4818.7618.0218.1118.11-2.16%315,869
Feb 20, 202618.0418.7518.0418.5118.510.65%233,690
Feb 19, 202619.0019.0718.1918.3918.39-2.75%442,947
Feb 18, 202618.3319.3518.3318.9118.913.56%807,869
Feb 17, 202618.5918.6818.1618.2618.26-1.88%242,884
Feb 16, 202618.8818.9018.3318.6118.61-1.53%385,216
Feb 13, 202618.0619.3017.8118.9018.901.61%1,410,625
Feb 12, 202619.4219.4218.5118.6018.60-3.43%706,293
Feb 11, 202618.5119.3818.5119.2619.262.83%1,082,037
Feb 10, 202618.0018.8017.9718.7318.734.23%752,572
Feb 9, 202616.8518.2016.8217.9717.976.52%750,002
Feb 6, 202617.0517.2416.8016.8716.87-1.06%180,672
Feb 5, 202617.1917.5716.9317.0517.05-2.01%379,568
Feb 4, 202617.7417.8717.3317.4017.40-2.08%390,760
Feb 3, 202617.5917.8717.0117.7717.775.27%745,730
Feb 2, 202616.6617.0216.0816.8816.881.32%603,827
Feb 1, 202616.3817.0315.9916.6616.662.40%352,569
Jan 30, 202615.6516.4915.5516.2716.274.03%443,558
Jan 29, 202615.6016.0015.3315.6415.64-0.26%373,382
Jan 28, 202615.7015.7815.5215.6815.680.45%348,912
Jan 27, 202615.9715.9815.4815.6115.61-1.27%610,506
Jan 23, 202615.5016.1015.1315.8115.812.60%990,327
Jan 22, 202615.0015.5014.9915.4115.412.80%302,292
Jan 21, 202615.1215.3914.8714.9914.99-2.28%974,142
Jan 20, 202615.4315.4915.2015.3415.34-0.97%872,000
Jan 19, 202615.4215.6315.0515.4915.490.45%499,156
Jan 16, 202615.2215.7815.2215.4215.42-0.71%352,115
Jan 14, 202615.3515.7015.2315.5315.530.98%235,603
Jan 13, 202615.3915.7115.2515.3815.38-0.06%369,609
Jan 12, 202615.3115.6215.1415.3915.39-1.47%719,854
Jan 9, 202616.0316.0715.5515.6215.62-2.92%998,280
Jan 8, 202616.6016.6915.9516.0916.09-3.83%494,003
Jan 7, 202616.5016.9916.3116.7316.731.39%489,125
Jan 6, 202616.4116.7016.3516.5016.50-0.24%231,275
Jan 5, 202616.5916.8216.3916.5416.54-0.66%378,356
Jan 2, 202616.5016.7416.3516.6516.651.03%527,038
Jan 1, 202616.6016.7416.4416.4816.48-1.55%197,685
Dec 31, 202516.1116.9016.1116.7416.743.72%532,381
Dec 30, 202516.6016.8015.9916.1416.14-2.24%546,644
Dec 29, 202516.1116.6416.0316.5116.512.29%781,053
Dec 26, 202516.3616.3916.0916.1416.14-2.06%557,743
Dec 24, 202516.8916.9616.4316.4816.48-2.20%368,721
Dec 23, 202516.8316.9516.6516.8516.850.18%169,667
Dec 22, 202516.9617.2416.7616.8216.82-451,692
Dec 19, 202516.7016.9916.6216.8216.820.66%344,387
Dec 18, 202516.6016.7416.3416.7116.710.66%356,041
Dec 17, 202516.9517.0016.5416.6016.60-2.12%234,814
Dec 16, 202516.8917.0316.6116.9616.960.65%361,287
Dec 15, 202517.0517.1516.7816.8516.85-1.23%724,911
Dec 12, 202517.2017.4417.0017.0617.06-0.41%449,080
Dec 11, 202517.1017.3616.9017.1317.130.18%369,832
Dec 10, 202517.8917.8917.0217.1017.10-3.50%616,096
Dec 9, 202516.9918.6016.5617.7217.724.17%1,077,777
Dec 8, 202517.7317.7816.8417.0117.01-3.84%1,080,628
Dec 5, 202518.2118.2117.5517.6917.69-1.45%846,207
Dec 4, 202518.2318.3917.9017.9517.95-2.45%684,026
Dec 3, 202518.6218.6218.2218.4018.40-1.29%742,561
Dec 2, 202518.9218.9218.5418.6418.64-1.17%848,992
Dec 1, 202519.2919.5218.8018.8618.86-2.08%379,690
Nov 28, 202519.4019.4419.1419.2619.26-0.87%616,996
Nov 27, 202519.7719.8419.3519.4319.43-2.02%739,209
Nov 26, 202519.2120.4919.0919.8319.833.28%581,074
Nov 25, 202519.5819.7019.0919.2019.20-2.39%738,843
Nov 24, 202520.0520.2119.5119.6719.67-1.85%1,739,883
Nov 21, 202519.5120.1019.1820.0420.042.72%1,293,872
Nov 20, 202520.2520.2519.3519.5119.51-3.03%1,920,492
Nov 19, 202519.3820.5019.1720.1220.124.14%4,932,958
Nov 18, 202519.5319.8018.9019.3219.32-1.08%1,743,632
Nov 17, 202519.3119.8619.1019.5319.532.41%2,333,282
Nov 14, 202519.4219.7518.9019.0719.07-0.73%3,549,458
Nov 13, 202519.2619.4817.5319.2119.217.98%5,306,593
Nov 12, 202517.6318.1817.6317.7917.791.14%960,368
Nov 11, 202517.9517.9517.4117.5917.59-2.06%657,237
Nov 10, 202518.0118.3717.8817.9617.96-1.59%334,153
Nov 7, 202518.0618.5117.8018.2518.250.44%580,580
Nov 6, 202518.6419.2918.0518.1718.17-5.71%2,108,829
Nov 4, 202519.6219.7019.2219.2719.27-0.82%591,088
Nov 3, 202519.5719.9519.3819.4319.43-0.36%1,060,160
Oct 31, 202519.4819.7019.4619.5019.500.21%1,077,604
Oct 30, 202519.4820.0319.4019.4619.46-0.05%1,520,350
Oct 29, 202519.1919.6419.1019.4719.471.46%1,035,485
Oct 28, 202518.7619.4618.7619.1919.192.13%2,385,189
Oct 27, 202519.0219.3918.7118.7918.79-1.00%914,236
Oct 24, 202518.9919.1418.7418.9818.98-0.78%905,899
Oct 23, 202519.0819.3718.9419.1319.130.53%469,949
Oct 21, 202518.8619.1118.8619.0319.030.69%115,356
Oct 20, 202519.0019.1518.6018.9018.90-1,109,402
Oct 17, 202518.9219.5118.8018.9018.900.43%1,509,181
Oct 16, 202518.7919.0718.7718.8218.820.27%1,092,052
Oct 15, 202518.5218.9418.3718.7718.770.59%1,134,976
Oct 14, 202519.0619.1918.5018.6618.66-2.81%2,330,410
Oct 13, 202519.3719.4018.9919.2019.20-1.79%824,116