Skip to main content
Avenue Supermarts Limited (BOM:540376)
India flag India · Delayed Price · Currency is INR
3,912.80
+4.95 (0.13%)
At close: Dec 4, 2025

Avenue Supermarts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20254,300.354,365.004,300.354,319.704,319.700.30%18,792
Oct 9, 20254,309.404,318.654,272.154,306.704,306.700.32%4,445
Oct 8, 20254,305.004,323.904,270.004,293.004,293.00-0.28%12,348
Oct 7, 20254,325.004,347.004,270.004,305.254,305.250.09%11,411
Oct 6, 20254,379.954,387.004,270.004,301.504,301.50-2.63%22,441
Oct 3, 20254,436.204,441.004,389.904,417.554,417.55-0.71%7,365
Oct 1, 20254,425.054,525.904,424.754,449.304,449.30-0.56%20,256
Sep 30, 20254,516.454,566.004,423.404,474.304,474.30-1.34%12,539
Sep 29, 20254,500.004,569.904,483.304,534.954,534.950.37%12,897
Sep 26, 20254,550.454,624.004,509.154,518.054,518.05-1.28%15,437
Sep 25, 20254,649.454,649.454,567.804,576.554,576.55-1.34%5,353
Sep 24, 20254,609.254,755.504,608.404,638.754,638.750.08%18,166
Sep 23, 20254,709.954,709.954,575.104,634.954,634.95-0.74%8,579
Sep 22, 20254,808.554,808.554,655.054,669.504,669.50-2.17%6,010
Sep 19, 20254,777.954,789.004,730.004,773.154,773.150.27%5,504
Sep 18, 20254,747.054,815.904,747.054,760.154,760.150.92%14,272
Sep 17, 20254,701.404,754.704,694.004,716.554,716.550.39%12,432
Sep 16, 20254,661.654,713.504,656.754,698.004,698.001.05%5,061
Sep 15, 20254,612.204,696.154,574.004,649.004,649.000.75%8,089
Sep 12, 20254,625.054,634.004,587.004,614.404,614.400.50%11,416
Sep 11, 20254,650.004,650.004,563.004,591.454,591.45-0.88%19,502
Sep 10, 20254,780.004,786.104,613.254,632.204,632.20-2.67%9,576
Sep 9, 20254,717.204,779.854,690.804,759.054,759.050.90%10,724
Sep 8, 20254,793.404,813.904,706.254,716.754,716.75-1.58%10,095
Sep 5, 20254,835.154,877.004,770.054,792.454,792.45-0.78%19,026
Sep 4, 20254,913.804,916.304,781.004,830.304,830.301.55%25,097
Sep 3, 20254,651.204,770.004,651.204,756.804,756.801.65%6,908
Sep 2, 20254,735.154,768.404,666.904,679.604,679.60-1.28%19,053
Sep 1, 20254,798.804,828.504,722.754,740.104,740.10-0.26%12,083
Aug 29, 20254,720.004,800.004,679.754,752.354,752.351.12%17,133
Aug 28, 20254,761.004,790.004,685.004,699.754,699.75-0.29%13,475
Aug 26, 20254,736.054,796.754,696.604,713.404,713.40-0.26%29,692
Aug 25, 20254,705.204,750.004,700.054,725.904,725.900.60%7,442
Aug 22, 20254,714.954,726.954,636.704,697.804,697.800.13%21,757
Aug 21, 20254,744.954,750.004,672.454,691.904,691.90-0.94%14,160
Aug 20, 20254,653.204,761.504,629.404,736.254,736.251.82%77,189
Aug 19, 20254,567.004,660.004,563.654,651.554,651.551.86%52,161
Aug 18, 20254,406.054,589.404,400.354,566.454,566.454.88%112,332
Aug 14, 20254,336.004,392.904,330.804,353.904,353.900.46%10,528
Aug 13, 20254,251.054,344.604,248.554,334.154,334.151.45%20,172
Aug 12, 20254,164.304,283.404,164.304,272.404,272.402.10%10,795
Aug 11, 20254,163.004,222.004,150.804,184.404,184.400.38%5,590
Aug 8, 20254,178.654,274.054,163.254,168.454,168.45-2.22%6,198
Aug 7, 20254,230.104,288.004,218.554,263.004,263.000.52%13,868
Aug 6, 20254,260.254,275.004,222.054,241.004,241.00-0.40%9,440
Aug 5, 20254,204.954,269.104,204.204,257.904,257.901.57%9,924
Aug 4, 20254,190.354,226.004,138.104,192.054,192.05-0.12%14,887
Aug 1, 20254,240.104,305.504,178.954,197.254,197.25-1.64%26,860
Jul 31, 20254,215.304,349.004,215.304,267.404,267.40-0.41%77,655
Jul 30, 20253,996.304,324.003,996.304,285.154,285.157.11%212,293
Jul 29, 20253,960.004,008.753,931.354,000.654,000.651.25%12,347
Jul 28, 20253,997.004,014.203,942.453,951.203,951.20-1.08%7,019
Jul 25, 20254,012.054,024.353,951.053,994.453,994.45-0.63%7,737
Jul 24, 20254,057.304,063.454,012.254,019.854,019.85-0.57%3,439
Jul 23, 20254,028.704,050.003,998.204,042.704,042.700.25%10,959
Jul 22, 20254,022.654,081.654,007.354,032.754,032.750.19%18,037
Jul 21, 20254,011.254,047.454,004.004,025.054,025.05-0.55%24,881
Jul 18, 20254,055.054,071.454,027.604,047.504,047.50-0.21%12,510
Jul 17, 20254,096.604,100.504,047.254,056.154,056.15-0.74%10,997
Jul 16, 20254,002.104,126.004,002.104,086.454,086.451.51%13,976
Jul 15, 20254,011.404,057.503,992.854,025.704,025.700.32%19,386
Jul 14, 20254,090.004,100.003,928.854,012.804,012.80-1.26%93,594