Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 4,637.20
-34.00 (-0.73%)
Sep 23, 2025, 12:31 PM IST
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 4,785.40 | 4,789.80 | 4,655.30 | 4,671.20 | 4,671.20 | -2.18% | 253,699 |
| Sep 19, 2025 | 4,773.00 | 4,798.00 | 4,728.00 | 4,775.30 | 4,775.30 | 0.32% | 456,609 |
| Sep 18, 2025 | 4,768.00 | 4,818.00 | 4,745.80 | 4,760.30 | 4,760.30 | 0.91% | 420,160 |
| Sep 17, 2025 | 4,712.00 | 4,755.10 | 4,693.30 | 4,717.30 | 4,717.30 | 0.45% | 299,352 |
| Sep 16, 2025 | 4,667.00 | 4,715.00 | 4,655.00 | 4,696.20 | 4,696.20 | 0.97% | 239,822 |
| Sep 15, 2025 | 4,616.00 | 4,697.50 | 4,575.00 | 4,651.00 | 4,651.00 | 0.75% | 384,169 |
| Sep 12, 2025 | 4,632.00 | 4,634.00 | 4,587.00 | 4,616.60 | 4,616.60 | 0.59% | 384,352 |
| Sep 11, 2025 | 4,642.30 | 4,646.00 | 4,562.60 | 4,589.70 | 4,589.70 | -0.90% | 381,814 |
| Sep 10, 2025 | 4,778.00 | 4,789.80 | 4,613.00 | 4,631.30 | 4,631.30 | -2.70% | 341,652 |
| Sep 9, 2025 | 4,726.10 | 4,778.00 | 4,691.50 | 4,759.80 | 4,759.80 | 0.97% | 184,352 |
| Sep 8, 2025 | 4,810.00 | 4,814.90 | 4,690.60 | 4,714.20 | 4,714.20 | -1.65% | 214,159 |
| Sep 5, 2025 | 4,850.00 | 4,898.50 | 4,767.20 | 4,793.30 | 4,793.30 | -0.75% | 247,794 |
| Sep 4, 2025 | 4,949.00 | 4,949.50 | 4,781.50 | 4,829.30 | 4,829.30 | 1.49% | 999,706 |
| Sep 3, 2025 | 4,680.00 | 4,780.00 | 4,675.50 | 4,758.50 | 4,758.50 | 1.68% | 406,023 |
| Sep 2, 2025 | 4,749.90 | 4,772.00 | 4,670.00 | 4,680.00 | 4,680.00 | -1.16% | 395,168 |
| Sep 1, 2025 | 4,753.00 | 4,829.00 | 4,720.00 | 4,734.90 | 4,734.90 | -0.44% | 564,620 |
| Aug 29, 2025 | 4,720.00 | 4,800.50 | 4,680.00 | 4,755.60 | 4,755.60 | 1.19% | 591,567 |
| Aug 28, 2025 | 4,805.00 | 4,805.00 | 4,671.40 | 4,699.90 | 4,699.90 | -0.35% | 648,948 |
| Aug 26, 2025 | 4,751.80 | 4,799.10 | 4,696.20 | 4,716.40 | 4,716.40 | -0.19% | 911,518 |
| Aug 25, 2025 | 4,714.50 | 4,750.50 | 4,700.10 | 4,725.30 | 4,725.30 | 0.56% | 853,238 |
| Aug 22, 2025 | 4,708.00 | 4,730.00 | 4,636.80 | 4,698.80 | 4,698.80 | 0.15% | 449,709 |
| Aug 21, 2025 | 4,737.90 | 4,749.60 | 4,673.00 | 4,691.90 | 4,691.90 | -0.97% | 873,602 |
| Aug 20, 2025 | 4,651.50 | 4,759.90 | 4,630.10 | 4,737.90 | 4,737.90 | 1.82% | 1,269,103 |
| Aug 19, 2025 | 4,584.90 | 4,661.60 | 4,561.30 | 4,653.20 | 4,653.20 | 2.09% | 856,309 |
| Aug 18, 2025 | 4,446.00 | 4,592.90 | 4,401.50 | 4,558.00 | 4,558.00 | 4.58% | 1,589,953 |
| Aug 14, 2025 | 4,334.60 | 4,394.90 | 4,327.10 | 4,358.20 | 4,358.20 | 0.54% | 646,068 |
| Aug 13, 2025 | 4,255.00 | 4,340.00 | 4,247.30 | 4,334.60 | 4,334.60 | 1.93% | 470,225 |
| Aug 12, 2025 | 4,184.50 | 4,273.40 | 4,184.50 | 4,252.50 | 4,252.50 | 1.63% | 278,164 |
| Aug 11, 2025 | 4,150.10 | 4,222.80 | 4,150.10 | 4,184.50 | 4,184.50 | 0.35% | 244,951 |
| Aug 8, 2025 | 4,220.00 | 4,280.00 | 4,163.00 | 4,170.10 | 4,170.10 | -2.19% | 281,763 |
| Aug 7, 2025 | 4,241.90 | 4,290.00 | 4,207.10 | 4,263.50 | 4,263.50 | 0.51% | 244,170 |
| Aug 6, 2025 | 4,284.00 | 4,284.00 | 4,222.50 | 4,242.00 | 4,242.00 | -0.37% | 256,136 |
| Aug 5, 2025 | 4,200.00 | 4,267.40 | 4,188.10 | 4,257.80 | 4,257.80 | 1.44% | 366,011 |
| Aug 4, 2025 | 4,196.00 | 4,225.20 | 4,139.10 | 4,197.20 | 4,197.20 | 0.03% | 279,716 |
| Aug 1, 2025 | 4,267.90 | 4,310.00 | 4,175.00 | 4,196.00 | 4,196.00 | -1.67% | 351,617 |
| Jul 31, 2025 | 4,235.00 | 4,346.80 | 4,235.00 | 4,267.40 | 4,267.40 | -0.33% | 1,085,879 |
| Jul 30, 2025 | 3,999.00 | 4,324.00 | 3,999.00 | 4,281.40 | 4,281.40 | 7.06% | 3,389,361 |
| Jul 29, 2025 | 3,976.30 | 4,007.10 | 3,931.00 | 3,999.00 | 3,999.00 | 1.24% | 277,427 |
| Jul 28, 2025 | 3,991.00 | 4,019.40 | 3,941.00 | 3,949.90 | 3,949.90 | -1.18% | 325,329 |
| Jul 25, 2025 | 4,021.80 | 4,027.10 | 3,951.10 | 3,997.00 | 3,997.00 | -0.60% | 431,585 |
| Jul 24, 2025 | 4,045.50 | 4,069.20 | 4,012.90 | 4,021.00 | 4,021.00 | -0.57% | 402,668 |
| Jul 23, 2025 | 4,039.90 | 4,050.50 | 3,995.10 | 4,043.90 | 4,043.90 | 0.26% | 709,291 |
| Jul 22, 2025 | 4,042.70 | 4,084.00 | 4,009.50 | 4,033.30 | 4,033.30 | 0.24% | 960,660 |
| Jul 21, 2025 | 4,039.80 | 4,049.80 | 4,002.60 | 4,023.70 | 4,023.70 | -0.62% | 403,439 |
| Jul 18, 2025 | 4,059.90 | 4,073.70 | 4,028.40 | 4,048.60 | 4,048.60 | -0.18% | 247,574 |
| Jul 17, 2025 | 4,095.90 | 4,100.00 | 4,049.00 | 4,055.90 | 4,055.90 | -0.74% | 168,284 |
| Jul 16, 2025 | 4,026.80 | 4,127.90 | 4,012.50 | 4,086.00 | 4,086.00 | 1.47% | 759,577 |
| Jul 15, 2025 | 4,020.10 | 4,058.00 | 3,991.70 | 4,026.70 | 4,026.70 | 0.38% | 1,541,742 |
| Jul 14, 2025 | 4,090.00 | 4,115.00 | 3,930.00 | 4,011.30 | 4,011.30 | -1.30% | 2,032,633 |
| Jul 11, 2025 | 4,169.00 | 4,185.00 | 4,041.00 | 4,064.20 | 4,064.20 | -2.51% | 802,558 |