Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 3,966.20
+90.40 (2.33%)
At close: Mar 9, 2026
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,866.90 | 3,982.00 | 3,814.50 | 3,966.20 | 3,966.20 | 2.33% | 933,615 |
| Mar 6, 2026 | 3,825.00 | 3,903.90 | 3,825.00 | 3,875.80 | 3,875.80 | 1.05% | 224,906 |
| Mar 5, 2026 | 3,763.00 | 3,853.00 | 3,726.60 | 3,835.40 | 3,835.40 | 1.98% | 516,200 |
| Mar 4, 2026 | 3,772.20 | 3,795.00 | 3,736.00 | 3,760.90 | 3,760.90 | -1.09% | 603,969 |
| Mar 2, 2026 | 3,700.00 | 3,833.10 | 3,700.00 | 3,802.50 | 3,802.50 | -1.17% | 378,340 |
| Feb 27, 2026 | 3,880.20 | 3,883.00 | 3,804.00 | 3,847.60 | 3,847.60 | -0.47% | 478,983 |
| Feb 26, 2026 | 3,900.00 | 3,900.60 | 3,820.00 | 3,865.60 | 3,865.60 | -0.58% | 415,196 |
| Feb 25, 2026 | 3,880.00 | 3,945.80 | 3,857.80 | 3,888.20 | 3,888.20 | 1.01% | 325,095 |
| Feb 24, 2026 | 3,840.00 | 3,862.30 | 3,798.60 | 3,849.30 | 3,849.30 | 0.10% | 395,317 |
| Feb 23, 2026 | 3,889.00 | 3,900.00 | 3,810.30 | 3,845.30 | 3,845.30 | -0.55% | 438,695 |
| Feb 20, 2026 | 3,848.40 | 3,889.30 | 3,825.00 | 3,866.40 | 3,866.40 | 0.84% | 194,556 |
| Feb 19, 2026 | 3,915.00 | 3,944.00 | 3,821.20 | 3,834.10 | 3,834.10 | -2.07% | 286,762 |
| Feb 18, 2026 | 3,903.00 | 3,924.70 | 3,883.50 | 3,915.20 | 3,915.20 | 0.32% | 170,546 |
| Feb 17, 2026 | 3,869.90 | 3,940.00 | 3,869.90 | 3,902.90 | 3,902.90 | 0.57% | 176,705 |
| Feb 16, 2026 | 3,850.00 | 3,900.80 | 3,842.30 | 3,880.70 | 3,880.70 | -0.73% | 239,724 |
| Feb 13, 2026 | 3,944.30 | 3,949.50 | 3,887.00 | 3,909.20 | 3,909.20 | -1.36% | 219,061 |
| Feb 12, 2026 | 4,000.00 | 4,000.00 | 3,947.60 | 3,963.00 | 3,963.00 | -1.02% | 197,205 |
| Feb 11, 2026 | 4,014.00 | 4,032.20 | 3,970.10 | 4,003.70 | 4,003.70 | 0.04% | 324,857 |
| Feb 10, 2026 | 3,940.00 | 4,019.00 | 3,920.00 | 4,002.20 | 4,002.20 | 2.03% | 388,861 |
| Feb 9, 2026 | 3,893.10 | 3,939.60 | 3,890.20 | 3,922.40 | 3,922.40 | 0.84% | 224,953 |
| Feb 6, 2026 | 3,934.80 | 3,949.00 | 3,850.00 | 3,889.90 | 3,889.90 | -1.14% | 276,165 |
| Feb 5, 2026 | 3,849.00 | 3,949.50 | 3,825.10 | 3,934.90 | 3,934.90 | 2.89% | 867,140 |
| Feb 4, 2026 | 3,794.00 | 3,849.00 | 3,749.00 | 3,824.30 | 3,824.30 | 1.26% | 269,849 |
| Feb 3, 2026 | 3,750.00 | 3,802.40 | 3,709.00 | 3,776.60 | 3,776.60 | 2.79% | 412,498 |
| Feb 2, 2026 | 3,639.00 | 3,683.30 | 3,600.00 | 3,674.20 | 3,674.20 | 1.67% | 212,416 |
| Feb 1, 2026 | 3,690.00 | 3,710.00 | 3,529.00 | 3,613.70 | 3,613.70 | -2.05% | 289,099 |
| Jan 30, 2026 | 3,645.00 | 3,740.00 | 3,638.00 | 3,689.50 | 3,689.50 | 0.61% | 619,205 |
| Jan 29, 2026 | 3,710.40 | 3,727.20 | 3,641.00 | 3,667.20 | 3,667.20 | -1.83% | 448,584 |
| Jan 28, 2026 | 3,663.00 | 3,744.30 | 3,663.00 | 3,735.70 | 3,735.70 | 1.77% | 242,635 |
| Jan 27, 2026 | 3,651.00 | 3,686.10 | 3,633.80 | 3,670.60 | 3,670.60 | 0.14% | 374,815 |
| Jan 23, 2026 | 3,724.10 | 3,738.90 | 3,646.80 | 3,665.60 | 3,665.60 | -1.57% | 185,668 |
| Jan 22, 2026 | 3,690.00 | 3,735.00 | 3,658.00 | 3,724.10 | 3,724.10 | 1.84% | 409,471 |
| Jan 21, 2026 | 3,661.60 | 3,694.60 | 3,617.60 | 3,656.70 | 3,656.70 | -0.13% | 473,540 |
| Jan 20, 2026 | 3,768.00 | 3,786.50 | 3,645.50 | 3,661.60 | 3,661.60 | -2.79% | 521,411 |
| Jan 19, 2026 | 3,775.70 | 3,846.00 | 3,733.30 | 3,766.70 | 3,766.70 | -0.24% | 404,691 |
| Jan 16, 2026 | 3,820.00 | 3,832.00 | 3,741.00 | 3,775.70 | 3,775.70 | -1.43% | 817,036 |
| Jan 14, 2026 | 3,822.00 | 3,889.80 | 3,811.80 | 3,830.30 | 3,830.30 | 0.09% | 495,104 |
| Jan 13, 2026 | 3,851.50 | 3,889.00 | 3,782.70 | 3,826.90 | 3,826.90 | -0.15% | 693,948 |
| Jan 12, 2026 | 3,852.00 | 3,918.60 | 3,760.50 | 3,832.50 | 3,832.50 | 0.82% | 2,052,645 |
| Jan 9, 2026 | 3,794.00 | 3,833.20 | 3,745.10 | 3,801.30 | 3,801.30 | 0.30% | 600,885 |
| Jan 8, 2026 | 3,843.00 | 3,872.40 | 3,781.00 | 3,789.80 | 3,789.80 | -1.35% | 400,228 |
| Jan 7, 2026 | 3,665.00 | 3,849.90 | 3,662.00 | 3,841.60 | 3,841.60 | 4.86% | 1,317,962 |
| Jan 6, 2026 | 3,641.00 | 3,680.00 | 3,605.10 | 3,663.70 | 3,663.70 | 0.48% | 585,617 |
| Jan 5, 2026 | 3,719.10 | 3,719.10 | 3,635.30 | 3,646.30 | 3,646.30 | -1.98% | 567,365 |
| Jan 2, 2026 | 3,735.00 | 3,753.50 | 3,700.00 | 3,719.80 | 3,719.80 | 0.10% | 295,500 |
| Jan 1, 2026 | 3,794.80 | 3,808.00 | 3,703.00 | 3,716.10 | 3,716.10 | -1.75% | 517,006 |
| Dec 31, 2025 | 3,753.50 | 3,800.00 | 3,742.20 | 3,782.20 | 3,782.20 | 0.76% | 638,024 |
| Dec 30, 2025 | 3,792.00 | 3,805.30 | 3,748.20 | 3,753.50 | 3,753.50 | -0.91% | 489,287 |
| Dec 29, 2025 | 3,778.00 | 3,828.00 | 3,768.40 | 3,788.00 | 3,788.00 | 0.02% | 239,535 |
| Dec 26, 2025 | 3,805.00 | 3,824.00 | 3,781.20 | 3,787.40 | 3,787.40 | -0.34% | 245,539 |