Skip to main content
AvenuesAI Limited (BOM:539807)
India flag India · Delayed Price · Currency is INR
14.14
+0.08 (0.57%)
At close: Apr 28, 2026

AvenuesAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0314.3013.8914.1414.140.57%813,095
Apr 27, 202614.1214.4014.0014.0614.060.43%439,197
Apr 24, 202614.5814.7713.9014.0014.00-3.91%1,061,486
Apr 23, 202614.8314.9314.5514.5714.57-1.75%378,519
Apr 22, 202614.8715.0014.7014.8314.830.61%274,172
Apr 21, 202614.8214.9914.6014.7414.74-0.47%681,210
Apr 20, 202615.3115.3114.7314.8114.81-2.69%1,784,375
Apr 17, 202615.4515.6715.1015.2215.22-0.98%686,959
Apr 16, 202615.2415.5315.0815.3715.371.18%692,240
Apr 15, 202615.0315.3515.0315.1915.192.70%331,913
Apr 13, 202614.5115.1514.5114.7914.79-2.50%918,212
Apr 10, 202615.2215.5114.9815.1715.170.26%527,264
Apr 9, 202615.6015.8715.0515.1315.13-3.01%741,030
Apr 8, 202615.5516.0015.4315.6015.603.86%577,293
Apr 7, 202615.0115.2014.8315.0215.020.27%243,259
Apr 6, 202614.9615.0714.4714.9814.982.04%467,948
Apr 2, 202614.3014.8813.8314.6814.682.37%391,132
Apr 1, 202613.9914.5013.9514.3414.347.26%751,178
Mar 30, 202612.9413.8012.7213.3713.371.60%1,489,439
Mar 27, 202613.7713.8013.0613.1613.16-5.12%1,040,401
Mar 25, 202613.5914.1513.5913.8713.872.06%673,155
Mar 24, 202613.9913.9913.3413.5913.591.65%602,201
Mar 23, 202614.1514.1613.2813.3713.37-5.98%44,825,660
Mar 20, 202614.1114.6314.1114.2214.221.21%612,846
Mar 19, 202614.6914.6914.0114.0514.05-4.68%403,004
Mar 18, 202614.0914.8314.0914.7414.744.61%560,730
Mar 17, 202614.2214.2614.0114.0914.090.57%277,583
Mar 16, 202614.1114.2313.7914.0114.01-0.99%714,452
Mar 13, 202614.6814.7914.1014.1514.15-3.54%727,712
Mar 12, 202614.9015.1414.5414.6714.67-1.54%620,587
Mar 11, 202615.1715.3814.8614.9014.90-1.46%382,264
Mar 10, 202615.0415.4014.7515.1215.121.07%659,981
Mar 9, 202615.6815.6814.7014.9614.96-5.02%691,669
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