Skip to main content
Avenue Supermarts Limited (NSE:DMART)
India flag India · Delayed Price · Currency is INR
3,952.10
+38.80 (0.99%)
At close: Dec 5, 2025

Avenue Supermarts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,913.303,956.403,904.303,952.103,952.100.99%184,255
Dec 4, 20253,910.303,935.003,897.303,913.303,913.300.09%200,117
Dec 3, 20253,961.803,969.203,883.003,909.703,909.70-1.32%359,508
Dec 2, 20253,968.003,975.203,935.003,961.803,961.80-0.04%292,968
Dec 1, 20253,997.004,009.503,946.003,963.303,963.30-0.83%256,602
Nov 28, 20254,005.004,044.803,992.203,996.503,996.50-0.26%211,068
Nov 27, 20254,029.004,038.003,986.004,007.104,007.10-0.30%237,041
Nov 26, 20253,999.904,029.903,980.004,019.104,019.100.76%360,542
Nov 25, 20253,997.904,015.403,960.003,988.603,988.600.03%446,861
Nov 24, 20254,046.904,048.503,975.203,987.503,987.50-1.25%724,604
Nov 21, 20254,085.004,098.904,030.504,038.004,038.00-1.15%330,945
Nov 20, 20254,045.004,099.704,037.104,085.004,085.001.45%387,479
Nov 19, 20254,010.004,039.003,997.104,026.504,026.500.73%378,207
Nov 18, 20254,036.204,042.203,991.603,997.203,997.20-0.97%311,407
Nov 17, 20254,059.904,086.004,032.004,036.204,036.20-0.43%186,267
Nov 14, 20254,060.004,069.204,020.004,053.704,053.70-0.22%305,911
Nov 13, 20254,058.004,090.004,040.404,062.504,062.500.11%252,053
Nov 12, 20254,112.604,112.604,047.304,058.004,058.00-0.35%381,769
Nov 11, 20254,025.004,077.404,020.004,072.204,072.201.32%272,277
Nov 10, 20254,011.004,067.004,011.004,019.004,019.000.20%290,454
Nov 7, 20254,082.204,082.203,984.604,011.004,011.00-1.74%1,195,522
Nov 6, 20254,182.404,191.404,071.904,082.204,082.20-2.40%487,314
Nov 4, 20254,160.004,222.004,145.004,182.404,182.400.64%314,080
Nov 3, 20254,153.504,173.504,111.004,156.004,156.000.06%178,823
Oct 31, 20254,164.104,204.904,147.004,153.504,153.50-0.18%280,621
Oct 30, 20254,248.004,248.004,149.904,161.104,161.10-1.61%445,095
Oct 29, 20254,225.004,254.004,213.204,229.404,229.400.20%148,520
Oct 28, 20254,274.604,292.804,183.104,220.904,220.90-0.87%310,562
Oct 27, 20254,214.004,264.904,214.004,257.904,257.901.04%281,638
Oct 24, 20254,268.004,271.704,197.004,213.904,213.90-1.27%250,190
Oct 23, 20254,287.004,334.504,256.204,268.004,268.00-0.15%274,317
Oct 21, 20254,308.004,311.004,260.004,274.504,274.50-0.02%36,984
Oct 20, 20254,310.004,319.704,260.004,275.304,275.30-0.63%228,477
Oct 17, 20254,312.004,316.104,276.904,302.504,302.50-0.32%234,370
Oct 16, 20254,278.004,334.804,267.404,316.104,316.101.33%363,379
Oct 15, 20254,230.004,275.004,215.004,259.604,259.601.29%415,827
Oct 14, 20254,235.004,246.004,196.704,205.204,205.200.06%276,492
Oct 13, 20254,275.004,349.904,192.104,202.604,202.60-2.73%959,344
Oct 10, 20254,308.904,365.904,301.504,320.404,320.400.36%423,959
Oct 9, 20254,294.404,320.004,275.004,305.104,305.100.25%224,961
Oct 8, 20254,305.004,323.004,268.004,294.404,294.40-0.20%402,659
Oct 7, 20254,315.004,345.004,269.004,303.004,303.000.03%597,770
Oct 6, 20254,375.004,388.104,269.004,301.604,301.60-2.64%1,191,976
Oct 3, 20254,445.004,445.004,387.104,418.404,418.40-0.71%477,671
Oct 1, 20254,475.404,529.704,422.004,449.904,449.90-0.57%507,811
Sep 30, 20254,530.004,566.904,419.904,475.404,475.40-1.20%733,529
Sep 29, 20254,500.004,571.004,483.804,529.904,529.900.27%429,367
Sep 26, 20254,589.904,629.304,510.004,517.804,517.80-1.28%504,865
Sep 25, 20254,640.004,651.704,565.104,576.204,576.20-1.50%454,357
Sep 24, 20254,630.004,754.604,606.404,645.804,645.800.26%484,648
Sep 23, 20254,695.804,711.704,572.504,633.904,633.90-0.80%398,679
Sep 22, 20254,785.404,789.804,655.304,671.204,671.20-2.18%253,711
Sep 19, 20254,773.004,798.004,728.004,775.304,775.300.32%456,609
Sep 18, 20254,768.004,818.004,745.804,760.304,760.300.91%420,160
Sep 17, 20254,712.004,755.104,693.304,717.304,717.300.45%299,305
Sep 16, 20254,667.004,715.004,655.004,696.204,696.200.97%239,708
Sep 15, 20254,616.004,697.504,575.004,651.004,651.000.75%384,078
Sep 12, 20254,632.004,634.004,587.004,616.604,616.600.59%384,352
Sep 11, 20254,642.304,646.004,562.604,589.704,589.70-0.90%381,814
Sep 10, 20254,778.004,789.804,613.004,631.304,631.30-2.70%341,652
Sep 9, 20254,726.104,778.004,691.504,759.804,759.800.97%184,352
Sep 8, 20254,810.004,814.904,690.604,714.204,714.20-1.65%214,159
Sep 5, 20254,850.004,898.504,767.204,793.304,793.30-0.75%247,794
Sep 4, 20254,949.004,949.504,781.504,829.304,829.301.49%999,705
Sep 3, 20254,680.004,780.004,675.504,758.504,758.501.68%406,023
Sep 2, 20254,749.904,772.004,670.004,680.004,680.00-1.16%395,168
Sep 1, 20254,753.004,829.004,720.004,734.904,734.90-0.44%564,620
Aug 29, 20254,720.004,800.504,680.004,755.604,755.601.19%591,567
Aug 28, 20254,805.004,805.004,671.404,699.904,699.90-0.35%648,948
Aug 26, 20254,751.804,799.104,696.204,716.404,716.40-0.19%911,518
Aug 25, 20254,714.504,750.504,700.104,725.304,725.300.56%853,238
Aug 22, 20254,708.004,730.004,636.804,698.804,698.800.15%449,652
Aug 21, 20254,737.904,749.604,673.004,691.904,691.90-0.97%873,600
Aug 20, 20254,651.504,759.904,630.104,737.904,737.901.82%1,269,103
Aug 19, 20254,584.904,661.604,561.304,653.204,653.202.09%856,309
Aug 18, 20254,446.004,592.904,401.504,558.004,558.004.58%1,589,953
Aug 14, 20254,334.604,394.904,327.104,358.204,358.200.54%646,059
Aug 13, 20254,255.004,340.004,247.304,334.604,334.601.93%470,225
Aug 12, 20254,184.504,273.404,184.504,252.504,252.501.63%278,164
Aug 11, 20254,150.104,222.804,150.104,184.504,184.500.35%244,806
Aug 8, 20254,220.004,280.004,163.004,170.104,170.10-2.19%281,763
Aug 7, 20254,241.904,290.004,207.104,263.504,263.500.51%244,170
Aug 6, 20254,284.004,284.004,222.504,242.004,242.00-0.37%256,136
Aug 5, 20254,200.004,267.404,188.104,257.804,257.801.44%366,011
Aug 4, 20254,196.004,225.204,139.104,197.204,197.200.03%279,716
Aug 1, 20254,267.904,310.004,175.004,196.004,196.00-1.67%351,617
Jul 31, 20254,235.004,346.804,235.004,267.404,267.40-0.33%1,085,879
Jul 30, 20253,999.004,324.003,999.004,281.404,281.407.06%3,389,361
Jul 29, 20253,976.304,007.103,931.003,999.003,999.001.24%277,427
Jul 28, 20253,991.004,019.403,941.003,949.903,949.90-1.18%325,329
Jul 25, 20254,021.804,027.103,951.103,997.003,997.00-0.60%431,585
Jul 24, 20254,045.504,069.204,012.904,021.004,021.00-0.57%402,668
Jul 23, 20254,039.904,050.503,995.104,043.904,043.900.26%709,291
Jul 22, 20254,042.704,084.004,009.504,033.304,033.300.24%960,660
Jul 21, 20254,039.804,049.804,002.604,023.704,023.70-0.62%403,439
Jul 18, 20254,059.904,073.704,028.404,048.604,048.60-0.18%247,574
Jul 17, 20254,095.904,100.004,049.004,055.904,055.90-0.74%168,284
Jul 16, 20254,026.804,127.904,012.504,086.004,086.001.47%759,577
Jul 15, 20254,020.104,058.003,991.704,026.704,026.700.38%1,541,742
Jul 14, 20254,090.004,115.003,930.004,011.304,011.30-1.30%2,032,633