Skip to main content
Avenue Supermarts Limited (NSE:DMART)
India flag India · Delayed Price · Currency is INR
4,530.00
+22.90 (0.51%)
Apr 28, 2026, 3:30 PM IST

Avenue Supermarts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,506.404,600.504,480.004,544.404,544.400.83%447,096
Apr 27, 20264,489.804,529.004,460.304,507.104,507.101.43%478,314
Apr 24, 20264,559.504,559.504,416.004,443.504,443.50-1.72%214,778
Apr 23, 20264,590.004,595.004,512.204,521.204,521.20-1.60%256,265
Apr 22, 20264,589.204,628.904,532.104,594.804,594.800.12%325,451
Apr 21, 20264,605.204,627.304,550.004,589.404,589.40-0.34%411,473
Apr 20, 20264,629.904,634.304,550.604,605.204,605.20-0.50%521,891
Apr 17, 20264,446.004,644.004,435.104,628.504,628.504.52%1,366,449
Apr 16, 20264,496.104,506.904,386.004,428.304,428.30-1.01%342,142
Apr 15, 20264,500.004,509.604,368.004,473.304,473.300.57%846,585
Apr 13, 20264,300.004,477.204,284.204,448.004,448.001.08%874,894
Apr 10, 20264,415.604,437.104,348.304,400.604,400.60-0.34%441,927
Apr 9, 20264,351.004,430.004,322.304,415.604,415.601.07%549,708
Apr 8, 20264,521.304,538.504,355.004,368.804,368.80-2.18%1,093,580
Apr 7, 20264,485.704,558.804,453.104,466.004,466.00-1.87%601,591
Apr 6, 20264,450.004,562.604,353.104,551.304,551.304.33%1,915,220
Apr 2, 20264,228.404,393.704,190.304,362.404,362.402.14%1,579,436
Apr 1, 20264,075.004,294.804,066.104,271.104,271.107.94%2,710,202
Mar 30, 20263,897.604,015.003,877.003,956.803,956.801.37%1,738,503
Mar 27, 20263,900.003,940.003,865.503,903.203,903.20-0.19%1,548,765
Mar 25, 20263,780.003,939.003,761.003,910.803,910.804.11%1,335,663
Mar 24, 20263,730.003,820.503,685.103,756.503,756.502.76%416,887
Mar 23, 20263,750.003,752.003,630.003,655.603,655.60-3.06%296,381
Mar 20, 20263,822.103,848.003,748.703,770.803,770.80-0.98%386,084
Mar 19, 20263,801.003,872.603,771.003,808.203,808.20-0.93%426,306
Mar 18, 20263,800.003,905.303,790.303,844.003,844.001.66%340,765
Mar 17, 20263,827.803,853.003,775.003,781.403,781.40-0.96%229,556
Mar 16, 20263,824.303,834.803,736.103,817.903,817.90-0.43%401,345
Mar 13, 20263,945.004,056.003,825.003,834.303,834.30-3.02%913,594
Mar 12, 20263,928.203,975.003,856.203,953.603,953.600.22%352,801
Mar 11, 20263,946.803,992.003,908.103,944.803,944.80-0.05%380,922
Mar 10, 20263,993.004,000.003,916.903,946.803,946.80-0.49%320,407
Mar 9, 20263,866.903,982.003,814.503,966.203,966.202.33%933,615
Mar 6, 20263,825.003,903.903,825.003,875.803,875.801.05%224,906
Mar 5, 20263,763.003,853.003,726.603,835.403,835.401.98%516,200
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