Skip to main content
Avenue Supermarts Limited (BOM:540376)
India flag India · Delayed Price · Currency is INR
4,542.25
+34.85 (0.77%)
At close: Apr 28, 2026

Avenue Supermarts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,500.204,599.854,480.054,542.254,542.250.77%18,232
Apr 27, 20264,266.504,527.204,266.504,507.404,507.401.38%28,347
Apr 24, 20264,532.254,560.254,413.804,446.154,446.15-1.65%10,779
Apr 23, 20264,619.604,619.604,511.904,520.554,520.55-1.63%15,275
Apr 22, 20264,599.954,627.304,535.354,595.354,595.350.18%11,357
Apr 21, 20264,585.254,627.654,548.254,587.304,587.30-0.40%22,246
Apr 20, 20264,627.054,632.004,550.004,605.654,605.65-0.51%28,676
Apr 17, 20264,458.854,642.004,436.954,629.254,629.254.62%40,610
Apr 16, 20264,509.554,509.554,385.704,425.004,425.00-1.00%14,683
Apr 15, 20264,495.154,506.104,429.704,469.854,469.850.52%24,723
Apr 13, 20264,309.954,475.154,281.654,446.754,446.751.06%918,616
Apr 10, 20264,415.304,437.004,346.454,400.104,400.10-0.34%26,134
Apr 9, 20264,368.854,427.154,324.004,415.304,415.301.06%29,583
Apr 8, 20264,500.154,548.954,357.054,368.854,368.85-2.16%47,450
Apr 7, 20264,461.004,557.304,452.354,465.254,465.25-1.89%56,708
Apr 6, 20264,450.104,559.954,353.504,551.354,551.354.38%112,404
Apr 2, 20264,200.404,393.004,199.304,360.204,360.202.07%141,060
Apr 1, 20264,061.204,293.004,061.204,271.604,271.607.83%205,894
Mar 30, 20263,780.204,010.003,780.203,961.253,961.251.34%92,441
Mar 27, 20263,866.103,940.703,863.303,908.903,908.90-0.09%53,594
Mar 25, 20263,790.003,937.003,765.903,912.253,912.254.14%69,016
Mar 24, 20263,701.903,818.703,686.053,756.653,756.652.75%21,653
Mar 23, 20263,705.903,737.503,632.003,656.203,656.20-2.93%11,416
Mar 20, 20263,827.003,849.503,750.003,766.653,766.65-0.94%5,892
Mar 19, 20263,815.003,871.453,771.453,802.553,802.55-1.07%13,712
Mar 18, 20263,818.453,905.003,790.403,843.553,843.551.66%148,730
Mar 17, 20263,864.853,864.853,777.053,780.803,780.80-0.95%4,433
Mar 16, 20263,805.603,834.053,736.003,817.203,817.20-0.44%6,201
Mar 13, 20263,950.004,054.003,825.003,834.053,834.05-2.95%24,282
Mar 12, 20263,940.003,974.303,857.753,950.453,950.450.34%56,772
Mar 11, 20263,931.903,992.853,906.453,936.903,936.90-0.33%16,634
Mar 10, 20263,999.104,000.003,919.703,950.103,950.10-0.39%9,019
Mar 9, 20263,826.203,981.903,815.953,965.703,965.702.29%70,890
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