Skip to main content
Avenue Supermarts Limited (BOM:540376)
India flag India · Delayed Price · Currency is INR
3,965.70
+88.65 (2.29%)
At close: Mar 9, 2026

Avenue Supermarts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,833.953,905.903,825.353,877.053,877.051.06%16,090
Mar 5, 20263,750.653,851.003,727.003,836.403,836.402.07%37,337
Mar 4, 20263,756.053,793.103,738.403,758.503,758.50-1.11%8,083
Mar 2, 20263,528.653,831.203,528.653,800.753,800.75-1.16%14,463
Feb 27, 20263,830.353,880.203,803.353,845.503,845.50-0.56%19,252
Feb 26, 20263,890.053,893.053,825.003,867.003,867.00-0.49%5,588
Feb 25, 20263,854.103,944.803,854.103,886.203,886.201.00%7,909
Feb 24, 20263,821.703,859.903,800.003,847.753,847.750.06%13,466
Feb 23, 20263,898.803,899.953,808.853,845.453,845.45-0.36%17,439
Feb 20, 20263,836.403,888.453,824.703,859.253,859.250.60%12,495
Feb 19, 20263,910.153,944.703,821.753,836.203,836.20-2.03%9,618
Feb 18, 20263,881.353,922.953,881.353,915.803,915.800.32%5,546
Feb 17, 20263,870.853,939.553,870.853,903.403,903.400.48%7,961
Feb 16, 20263,867.353,900.003,846.803,884.753,884.75-0.60%5,571
Feb 13, 20263,957.353,957.353,889.703,908.103,908.10-1.37%2,214
Feb 12, 20263,980.803,984.453,950.003,962.353,962.35-0.99%6,898
Feb 11, 20264,028.354,030.003,973.004,002.104,002.100.02%8,879
Feb 10, 20263,940.004,018.053,925.004,001.404,001.402.08%11,909
Feb 9, 20263,889.703,938.853,887.303,919.703,919.700.77%4,874
Feb 6, 20263,930.003,950.353,850.003,889.703,889.70-1.22%23,549
Feb 5, 20263,822.453,950.953,822.453,937.753,937.752.98%17,913
Feb 4, 20263,777.353,849.003,747.653,823.953,823.951.26%8,885
Feb 3, 20263,711.403,799.903,709.003,776.203,776.202.73%21,182
Feb 2, 20263,615.903,684.403,598.453,675.953,675.952.01%4,425
Feb 1, 20263,652.803,712.253,534.003,603.453,603.45-2.28%13,138
Jan 30, 20263,630.853,724.603,630.853,687.703,687.700.60%4,670
Jan 29, 20263,701.253,735.153,643.003,665.603,665.60-1.86%7,725
Jan 28, 20263,650.103,743.803,650.103,735.153,735.151.75%12,303
Jan 27, 20263,659.853,687.403,634.003,670.803,670.800.30%5,049
Jan 23, 20263,720.153,737.653,650.003,659.853,659.85-1.62%4,412
Jan 22, 20263,676.703,734.153,660.003,719.953,719.951.76%4,761
Jan 21, 20263,662.003,694.603,616.203,655.703,655.70-0.16%20,321
Jan 20, 20263,770.403,783.753,646.003,661.603,661.60-2.73%9,800
Jan 19, 20263,758.553,845.003,731.403,764.203,764.20-0.31%15,197
Jan 16, 20263,800.503,825.103,740.003,775.753,775.75-1.50%32,567
Jan 14, 20263,826.353,889.003,811.003,833.153,833.150.18%78,492
Jan 13, 20263,850.003,887.953,783.653,826.353,826.35-0.19%19,961
Jan 12, 20263,841.603,917.953,763.003,833.453,833.450.75%208,318
Jan 9, 20263,788.553,834.303,747.603,805.103,805.100.43%93,631
Jan 8, 20263,845.003,870.503,781.403,788.903,788.90-1.41%30,690
Jan 7, 20263,664.903,849.003,660.003,842.903,842.904.86%95,772
Jan 6, 20263,644.003,679.003,607.103,664.903,664.900.50%41,116
Jan 5, 20263,715.403,715.753,636.553,646.503,646.50-2.00%200,461
Jan 2, 20263,720.003,753.903,701.603,721.003,721.000.09%15,078
Jan 1, 20263,798.753,800.003,703.003,717.653,717.65-1.65%8,751
Dec 31, 20253,749.653,798.003,742.003,779.903,779.900.69%20,726
Dec 30, 20253,798.953,803.003,748.503,754.053,754.05-0.89%55,125
Dec 29, 20253,780.053,792.003,768.803,787.603,787.600.04%3,417
Dec 26, 20253,786.453,821.353,780.003,786.203,786.20-0.36%4,117
Dec 24, 20253,827.453,842.253,772.903,800.003,800.00-0.70%5,543
Dec 23, 20253,831.203,843.703,802.203,826.803,826.800.18%9,259
Dec 22, 20253,822.053,865.953,815.003,819.803,819.80-0.01%12,543
Dec 19, 20253,760.303,825.003,758.003,820.303,820.301.65%13,235
Dec 18, 20253,807.753,820.753,744.103,758.403,758.40-1.77%6,186
Dec 17, 20253,860.103,860.203,811.003,825.953,825.95-0.82%8,968
Dec 16, 20253,889.803,914.703,828.003,857.753,857.750.85%23,950
Dec 15, 20253,841.203,850.853,813.003,825.403,825.40-0.47%7,875
Dec 12, 20253,830.803,862.003,810.003,843.603,843.600.37%3,705
Dec 11, 20253,825.003,847.653,773.003,829.403,829.400.37%8,691
Dec 10, 20253,892.553,920.003,806.703,815.153,815.15-2.46%15,399
Dec 9, 20253,866.403,916.603,840.503,911.203,911.201.16%5,520
Dec 8, 20253,932.203,955.003,826.353,866.403,866.40-2.19%18,444
Dec 5, 20253,912.803,956.153,905.953,953.003,953.001.03%3,728
Dec 4, 20253,907.853,935.103,896.853,912.803,912.800.13%5,617
Dec 3, 20253,960.453,967.253,881.303,907.853,907.85-1.33%93,217
Dec 2, 20253,998.803,998.803,935.003,960.453,960.45-0.06%4,226
Dec 1, 20253,996.004,003.853,946.403,962.903,962.90-0.82%6,490
Nov 28, 20253,980.454,041.153,980.453,995.553,995.55-0.32%11,684
Nov 27, 20254,020.754,035.153,986.904,008.254,008.25-0.26%3,745
Nov 26, 20253,989.254,028.503,981.054,018.504,018.500.74%10,184
Nov 25, 20254,000.004,009.853,960.103,988.803,988.800.07%5,077
Nov 24, 20254,040.704,045.203,976.003,985.853,985.85-1.32%14,716
Nov 21, 20254,083.404,098.704,030.454,039.304,039.30-1.08%4,383
Nov 20, 20254,028.454,100.004,028.454,083.404,083.401.39%18,863
Nov 19, 20254,000.054,039.204,000.004,027.504,027.500.77%3,437
Nov 18, 20254,030.104,047.703,993.103,996.853,996.85-0.95%4,892
Nov 17, 20254,042.104,085.004,032.004,035.254,035.25-0.46%9,345
Nov 14, 20254,055.004,063.654,021.104,053.804,053.80-0.06%11,407
Nov 13, 20254,057.254,090.104,042.454,056.354,056.35-0.02%3,447
Nov 12, 20254,076.154,090.204,045.854,057.254,057.25-0.36%5,677
Nov 11, 20254,019.154,079.004,019.154,071.754,071.751.35%3,461
Nov 10, 20253,993.554,070.003,993.554,017.554,017.550.15%11,176
Nov 7, 20254,065.554,075.353,985.054,011.404,011.40-1.76%27,132
Nov 6, 20254,197.854,197.854,072.204,083.204,083.20-2.36%6,993
Nov 4, 20254,156.604,217.454,145.054,182.054,182.050.62%163,487
Nov 3, 20254,150.004,172.004,112.004,156.304,156.300.09%6,938
Oct 31, 20254,165.004,200.004,146.654,152.404,152.40-0.23%39,121
Oct 30, 20254,230.054,237.004,152.004,162.104,162.10-1.56%6,512
Oct 29, 20254,215.454,250.354,215.004,228.104,228.100.23%7,027
Oct 28, 20254,297.754,297.754,185.004,218.604,218.60-0.95%14,109
Oct 27, 20254,197.604,263.704,197.604,259.254,259.251.07%14,360
Oct 24, 20254,252.504,275.004,198.004,214.354,214.35-1.23%5,092
Oct 23, 20254,295.004,333.504,258.004,266.804,266.80-0.22%13,454
Oct 21, 20254,275.154,308.604,266.004,276.104,276.100.02%1,605
Oct 20, 20254,303.104,319.954,260.004,275.104,275.10-0.59%4,889
Oct 17, 20254,280.104,316.104,277.804,300.604,300.60-0.34%93,009
Oct 16, 20254,298.604,332.504,270.004,315.204,315.201.33%88,817
Oct 15, 20254,206.404,274.104,206.404,258.654,258.651.26%16,047
Oct 14, 20254,210.054,245.654,196.554,205.804,205.800.09%6,989
Oct 13, 20254,319.504,345.004,192.204,202.154,202.15-2.72%33,485