Skip to main content
Avenue Supermarts Limited (NSE:DMART)
India flag India · Delayed Price · Currency is INR
3,835.40
+74.50 (1.98%)
At close: Mar 5, 2026

Avenue Supermarts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,763.003,840.003,726.603,839.60-2.09%405,617
Mar 4, 20263,772.203,795.003,736.003,760.903,760.90-1.09%603,969
Mar 2, 20263,700.003,833.103,700.003,802.503,802.50-1.17%378,340
Feb 27, 20263,880.203,883.003,804.003,847.603,847.60-0.47%478,983
Feb 26, 20263,900.003,900.603,820.003,865.603,865.60-0.58%415,196
Feb 25, 20263,880.003,945.803,857.803,888.203,888.201.01%325,095
Feb 24, 20263,840.003,862.303,798.603,849.303,849.300.10%395,317
Feb 23, 20263,889.003,900.003,810.303,845.303,845.30-0.55%438,695
Feb 20, 20263,848.403,889.303,825.003,866.403,866.400.84%194,556
Feb 19, 20263,915.003,944.003,821.203,834.103,834.10-2.07%286,762
Feb 18, 20263,903.003,924.703,883.503,915.203,915.200.32%170,546
Feb 17, 20263,869.903,940.003,869.903,902.903,902.900.57%176,705
Feb 16, 20263,850.003,900.803,842.303,880.703,880.70-0.73%239,724
Feb 13, 20263,944.303,949.503,887.003,909.203,909.20-1.36%219,061
Feb 12, 20264,000.004,000.003,947.603,963.003,963.00-1.02%197,205
Feb 11, 20264,014.004,032.203,970.104,003.704,003.700.04%324,857
Feb 10, 20263,940.004,019.003,920.004,002.204,002.202.03%388,861
Feb 9, 20263,893.103,939.603,890.203,922.403,922.400.84%224,953
Feb 6, 20263,934.803,949.003,850.003,889.903,889.90-1.14%276,165
Feb 5, 20263,849.003,949.503,825.103,934.903,934.902.89%867,140
Feb 4, 20263,794.003,849.003,749.003,824.303,824.301.26%269,849
Feb 3, 20263,750.003,802.403,709.003,776.603,776.602.79%412,498
Feb 2, 20263,639.003,683.303,600.003,674.203,674.201.67%212,416
Feb 1, 20263,690.003,710.003,529.003,613.703,613.70-2.05%289,099
Jan 30, 20263,645.003,740.003,638.003,689.503,689.500.61%619,205
Jan 29, 20263,710.403,727.203,641.003,667.203,667.20-1.83%448,584
Jan 28, 20263,663.003,744.303,663.003,735.703,735.701.77%242,635
Jan 27, 20263,651.003,686.103,633.803,670.603,670.600.14%374,815
Jan 23, 20263,724.103,738.903,646.803,665.603,665.60-1.57%185,668
Jan 22, 20263,690.003,735.003,658.003,724.103,724.101.84%409,471
Jan 21, 20263,661.603,694.603,617.603,656.703,656.70-0.13%473,540
Jan 20, 20263,768.003,786.503,645.503,661.603,661.60-2.79%521,411
Jan 19, 20263,775.703,846.003,733.303,766.703,766.70-0.24%404,691
Jan 16, 20263,820.003,832.003,741.003,775.703,775.70-1.43%817,036
Jan 14, 20263,822.003,889.803,811.803,830.303,830.300.09%495,104
Jan 13, 20263,851.503,889.003,782.703,826.903,826.90-0.15%693,948
Jan 12, 20263,852.003,918.603,760.503,832.503,832.500.82%2,052,645
Jan 9, 20263,794.003,833.203,745.103,801.303,801.300.30%600,885
Jan 8, 20263,843.003,872.403,781.003,789.803,789.80-1.35%400,228
Jan 7, 20263,665.003,849.903,662.003,841.603,841.604.86%1,317,962
Jan 6, 20263,641.003,680.003,605.103,663.703,663.700.48%585,617
Jan 5, 20263,719.103,719.103,635.303,646.303,646.30-1.98%567,365
Jan 2, 20263,735.003,753.503,700.003,719.803,719.800.10%295,500
Jan 1, 20263,794.803,808.003,703.003,716.103,716.10-1.75%517,006
Dec 31, 20253,753.503,800.003,742.203,782.203,782.200.76%638,024
Dec 30, 20253,792.003,805.303,748.203,753.503,753.50-0.91%489,287
Dec 29, 20253,778.003,828.003,768.403,788.003,788.000.02%239,535
Dec 26, 20253,805.003,824.003,781.203,787.403,787.40-0.34%245,539
Dec 24, 20253,843.003,843.003,771.303,800.203,800.20-0.73%363,697
Dec 23, 20253,835.003,844.403,802.503,828.203,828.200.25%240,671
Dec 22, 20253,826.903,868.003,815.703,818.603,818.60-0.02%207,963
Dec 19, 20253,796.103,830.003,756.403,819.503,819.501.66%265,092
Dec 18, 20253,814.803,822.303,742.403,757.203,757.20-1.80%327,081
Dec 17, 20253,857.503,869.803,808.703,826.203,826.20-0.79%401,218
Dec 16, 20253,878.903,914.803,825.903,856.803,856.800.82%667,837
Dec 15, 20253,859.903,859.903,812.003,825.603,825.60-0.45%241,968
Dec 12, 20253,830.803,868.603,810.003,843.003,843.000.32%248,192
Dec 11, 20253,820.003,848.803,770.003,830.803,830.800.38%396,885
Dec 10, 20253,891.003,923.703,805.003,816.303,816.30-2.40%576,341
Dec 9, 20253,867.603,920.003,841.703,910.003,910.001.10%255,693
Dec 8, 20253,950.003,955.203,826.603,867.603,867.60-2.14%268,207
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