AvenuesAI share price history

NSE: CCAVENUEBSE: 539807Financial Technology (Fintech)Small Cap

AvenuesAI Limited · Formerly Infibeam Avenues · Face value ₹10 · Listed Apr 2016 · Issue price ₹432

₹123.45₹2.18 (1.74%)BSE ₹123.13

Share price at the NSE close on 29 Oct 2026. Previous close ₹125.63.

29 Oct: open ₹126.50, high ₹126.89, low ₹122.00

52-week range of traded prices to 29 Oct 2026

₹113.81Low, 26 Oct 2026₹205.00High, 19 Nov 2025

Next results date: the board meets on 6 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹4,308 Cr765th largest listed
P/E: 14.66
P/B: 0.91
Dividend yield: Nonein the last 12 months
ROE: 6.9%
ROCE: 5.4%
Debt to equity: 0.08
Volume, NSE: 18,63,21472.1% delivered

AvenuesAI share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

AvenuesAI's share price is on record from 28 Sep 2018, when it closed at ₹146.13, to 29 Oct 2026. Its highest close was ₹401.50 on 7 Mar 2024 and its lowest ₹68.50 on 24 Mar 2020, adjusted for 3 splits and bonus issues. Its trading goes back to 4 Apr 2016, but prices before 28 Sep 2018 are not shown: on 28 Sep 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	123.45	−25.9%	192.80	116.30	166.60	194.30	113.81	27,32,23,803
2025	166.60	−36.0%	264.40	147.80	259.50	270.10	147.50	29,53,50,755
2024Demerger	260.20	+21.0%	401.50	219.50	215.00	425.00	214.00	77,12,39,205
2023	215.00	+29.5%	232.50	132.50	166.50	242.50	128.50	65,83,10,202
2022	166.00	−17.4%	233.50	131.50	201.25	240.00	125.00	17,58,19,046
2021	201.00	−6.0%	273.25	188.25	220.00	292.00	183.50	34,54,60,304
2020Demerger	213.88	+55.7%	239.38	68.50	137.38	242.50	66.00	14,85,43,205
2019	137.38	+15.8%	140.75	81.63	119.00	143.63	79.13	63,08,29,381
2018	118.63	–	191.75	72.38	450.88	453.00	68.75	70,38,97,614

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 28 Sep 2018. With the demerger of 11 Sep 2024 reinvested, the change in 2024 is +27.0%. With the demerger of 10 Dec 2020 reinvested, the change in 2020 is +57.2%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	123.45	−18.4%	150.00	158.00	113.81	2,27,57,527
Sep 2026	151.20	+0.6%	150.40	168.60	149.60	3,26,62,117
Aug 2026	150.30	−5.2%	160.40	180.50	148.40	3,20,11,293
Jul 2026	158.50	−3.9%	164.90	187.50	157.80	4,63,78,624
Jun 2026	164.90	+18.7%	141.80	171.70	132.00	3,36,58,880
May 2026	138.90	+1.1%	138.10	149.90	132.40	2,28,34,799
Apr 2026	137.40	+2.5%	140.00	160.00	136.20	2,12,81,751
Mar 2026	134.00	−19.2%	155.00	165.60	129.20	1,94,05,018
Feb 2026	165.80	+1.8%	162.90	194.30	160.00	2,38,03,257
Jan 2026	162.80	−2.3%	166.60	170.00	148.70	1,84,30,538
Dec 2025	166.60	−13.5%	192.90	195.20	159.80	1,87,74,304
Nov 2025	192.70	−1.2%	195.20	205.00	174.00	3,13,20,963
Oct 2025	195.00	+20.5%	162.00	200.50	161.30	3,43,53,814
Sep 2025	161.80	+3.5%	157.00	170.90	154.80	1,88,80,468
Aug 2025	156.30	−0.3%	156.70	169.50	147.50	1,63,36,597
Jul 2025	156.70	−5.3%	166.80	169.50	151.40	3,50,60,944
Jun 2025	165.50	−23.6%	216.70	236.40	160.00	4,44,38,338
May 2025	216.50	+27.1%	170.30	226.00	160.00	2,32,70,551
Apr 2025	170.30	+2.9%	166.00	185.60	152.50	1,65,24,079
Mar 2025	165.50	−9.0%	181.90	197.20	165.00	2,88,83,825
Feb 2025	181.80	−20.0%	227.70	246.30	178.00	1,31,05,088
Jan 2025	227.20	−12.7%	259.50	270.10	209.00	1,44,01,785
Dec 2024	260.20	−3.7%	270.90	295.50	253.50	1,40,77,201
Nov 2024	270.20	−7.2%	294.00	295.00	254.70	1,13,96,613
Oct 2024	291.20	+4.9%	282.60	323.00	261.30	2,94,16,366
Sep 2024Demerger	277.70	−11.0%	315.00	316.40	268.00	1,72,06,142
Aug 2024	311.90	−0.8%	315.50	341.90	302.60	5,19,71,613
Jul 2024	314.30	+1.8%	308.70	325.70	275.20	3,29,82,354
Jun 2024	308.70	+2.9%	310.00	332.00	252.50	3,30,80,267
May 2024	300.00	−11.8%	340.50	345.00	299.00	3,08,76,235
Apr 2024	340.00	−0.3%	343.50	392.00	329.00	6,25,03,551
Mar 2024	341.00	−7.2%	370.00	425.00	330.00	13,64,05,552
Feb 2024	367.50	+4.7%	368.00	400.00	305.50	10,22,69,560
Jan 2024	351.00	+63.3%	215.00	385.00	214.00	24,90,53,753
Dec 2023	215.00	+7.5%	201.00	242.50	199.50	9,57,82,705
Nov 2023	200.00	+4.7%	192.00	226.00	188.00	6,61,71,151
Oct 2023	191.00	+7.6%	177.50	230.00	170.50	13,86,94,912
Sep 2023	177.50	+21.6%	146.00	190.50	144.50	15,40,69,064
Aug 2023	146.00	−4.3%	153.50	154.00	137.00	3,81,16,598
Jul 2023	152.50	−3.2%	158.50	165.00	147.00	1,73,81,268
Jun 2023	157.50	+4.7%	153.00	169.50	148.00	3,06,73,097
May 2023	150.50	+9.9%	138.00	154.00	137.00	1,50,55,568
Apr 2023	137.00	−3.2%	142.50	145.00	132.50	80,89,301
Mar 2023	141.50	−10.4%	159.00	167.00	128.50	1,69,69,991
Feb 2023	158.00	−7.3%	175.00	176.50	152.50	4,11,60,406
Jan 2023	170.50	+2.7%	166.50	189.00	152.50	3,61,46,143
Dec 2022	166.00	+3.1%	163.00	203.50	144.00	2,82,83,785
Nov 2022	161.00	−9.0%	177.50	194.00	157.00	1,66,68,646
Oct 2022	177.00	+20.4%	146.50	202.50	140.00	1,73,82,788
Sep 2022	147.00	−7.5%	157.50	174.50	138.50	88,40,834
Aug 2022	159.00	+8.2%	147.50	173.50	145.00	1,13,14,676
Jul 2022	147.00	+4.3%	139.00	151.50	129.50	57,90,758
Jun 2022	141.00	−4.4%	148.00	157.00	129.00	41,19,536
May 2022	147.50	−18.5%	181.00	183.00	125.00	95,49,979
Apr 2022	181.00	−6.5%	193.00	208.00	174.00	73,85,891
Mar 2022	193.50	−0.9%	195.00	231.00	189.50	2,65,94,282
Feb 2022	195.25	−11.4%	229.75	229.75	182.50	1,18,59,690
Jan 2022	220.25	+9.6%	201.25	240.00	198.00	2,80,28,181
Dec 2021	201.00	+1.9%	201.00	215.75	190.25	1,28,13,034
Nov 2021	197.25	−12.9%	228.25	234.25	192.75	1,05,73,163
Oct 2021	226.50	+9.6%	206.50	265.00	206.25	3,96,63,387
Sep 2021	206.75	−12.7%	238.00	242.50	204.75	2,17,37,702
Aug 2021	236.75	+7.5%	223.25	239.25	197.50	2,14,07,689
Jul 2021	220.25	−15.0%	261.25	280.50	219.00	3,53,46,352
Jun 2021	259.25	+3.8%	257.00	292.00	240.25	5,89,98,749
May 2021	249.75	+27.1%	196.50	253.75	183.50	2,68,49,087
Apr 2021	196.50	−17.2%	237.50	242.00	194.50	71,65,509
Mar 2021	237.25	+3.4%	252.50	284.25	202.50	9,30,86,643
Feb 2021	229.38	+20.6%	196.13	236.88	186.13	1,23,31,488
Jan 2021	190.13	−11.1%	220.00	242.50	185.00	54,87,500
Dec 2020Demerger	213.88	+8.6%	215.00	242.50	198.75	1,39,99,417
Nov 2020	196.88	−6.0%	203.00	218.75	193.00	1,08,21,826
Oct 2020	209.50	+12.6%	185.50	235.00	185.50	92,72,606
Sep 2020	186.00	−2.7%	186.25	209.88	176.25	98,50,996
Aug 2020	191.13	−0.4%	191.25	195.00	175.50	73,03,342
Jul 2020	191.88	+29.3%	141.88	197.50	141.00	1,19,40,746
Jun 2020	148.38	+17.3%	132.25	171.25	125.00	1,11,76,604
May 2020	126.50	+13.5%	108.75	141.25	102.75	48,50,320
Apr 2020	111.50	+31.0%	89.75	123.38	80.63	1,67,59,415
Mar 2020	85.13	−39.9%	141.25	145.00	66.00	1,75,92,575
Feb 2020	141.63	−2.1%	145.75	148.75	136.50	86,07,565
Jan 2020	144.63	+5.3%	137.38	153.13	131.88	2,63,67,794
Dec 2019	137.38	+7.4%	127.50	143.63	114.00	3,87,12,530
Nov 2019	127.88	+11.2%	115.00	132.88	108.50	2,00,20,804
Oct 2019	115.00	+14.0%	100.50	121.25	97.25	1,84,57,650
Sep 2019	100.88	−0.6%	99.25	108.75	97.50	1,70,58,770
Aug 2019	101.50	−1.9%	103.75	111.75	81.50	1,73,70,355
Jul 2019	103.50	−6.3%	110.25	115.00	99.25	1,62,33,757
Jun 2019	110.50	−4.3%	115.63	123.00	105.75	6,33,71,785
May 2019	115.50	+10.9%	104.13	130.00	100.00	7,03,85,489
Apr 2019	104.13	−3.0%	108.63	133.88	101.88	9,34,04,086
Mar 2019	107.38	+19.5%	90.38	116.50	89.00	10,06,30,863
Feb 2019	89.88	−6.7%	97.63	104.25	79.13	9,02,66,748
Jan 2019	96.38	−18.8%	119.00	122.50	92.88	8,49,16,544
Dec 2018	118.63	+6.5%	111.25	131.13	93.00	15,63,56,992
Nov 2018	111.38	+38.6%	80.88	149.25	78.88	26,42,71,080
Oct 2018	80.38	−45.0%	160.63	200.63	68.75	22,01,85,407
Sep 2018	146.13	–	450.88	453.00	133.75	6,30,84,134

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 11 Sep 2024 reinvested, the change in Sep 2024 is −6.6%. With the demerger of 10 Dec 2020 reinvested, the change in Dec 2020 is +9.7%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	126.50	126.89	122.00	123.45	124.74	18,63,214	72.1%
28 Oct 2026	121.35	127.40	119.59	125.63	124.68	7,44,779	40.4%
27 Oct 2026	118.95	122.25	118.45	121.27	120.58	6,16,984	49.3%
26 Oct 2026	115.01	121.31	113.81	119.81	118.11	12,60,961	51.1%
23 Oct 2026	117.80	119.31	114.40	116.30	116.16	11,08,505	45.5%
22 Oct 2026	121.11	122.00	115.19	116.94	117.89	13,86,941	47.9%
21 Oct 2026	128.50	134.00	122.50	123.66	125.65	29,78,738	77.4%
19 Oct 2026	135.65	135.65	122.42	130.05	130.06	13,80,828	50.4%
12 Oct 2026	14.91	15.03	13.61	13.83	14.03	4,26,02,779	42.5%
9 Oct 2026	15.05	15.20	14.86	14.90	15.00	1,04,75,038	49.9%
8 Oct 2026	15.56	15.56	14.98	15.02	15.19	97,84,750	48.3%
7 Oct 2026	15.45	15.80	15.25	15.56	15.58	91,35,276	30.7%
6 Oct 2026	15.03	15.49	15.03	15.35	15.34	1,72,22,230	69.6%
5 Oct 2026	15.25	15.45	14.95	14.99	15.13	1,16,59,060	63.7%
1 Oct 2026	15.00	15.37	14.94	15.28	15.19	1,32,86,633	40.0%
30 Sep 2026	15.31	15.52	15.08	15.12	15.25	73,76,759	45.2%
29 Sep 2026	15.40	15.60	14.96	15.36	15.26	1,15,75,582	33.0%
28 Sep 2026	15.93	15.99	15.36	15.41	15.55	68,56,447	49.7%
25 Sep 2026	16.02	16.14	15.74	15.89	15.93	61,33,145	42.1%
24 Sep 2026	16.00	16.26	15.82	15.99	16.03	91,33,232	39.3%
23 Sep 2026	16.15	16.34	16.05	16.09	16.15	80,49,310	44.2%
22 Sep 2026	16.08	16.83	16.02	16.11	16.42	2,13,47,420	24.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.AvenuesAI bonus and split history

Ex-date	Event	Price factor	What happened
13 Oct 2026	Consolidation	10.0000	Every 10 shares became 1.
26 Jun 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
11 Sep 2024	Demerger	0.9530	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
14 Mar 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
18 Mar 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
10 Dec 2020	Demerger	0.9904	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
22 Oct 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Sep 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. The company made an announcement in time for trading that day or the trading day before. Earlier prices are not shown.
21 Sep 2018	Price move	–	A corporate action went ex within three days of this move (Annual General Meeting/Dividend Re 0.10 Per Share, ex-date 19 Sep 2018), and its terms do not account for the move. Not adjusted for.
31 Aug 2017	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.