Avenue Supermarts Limited (NSE:DMART)
India flag India · Delayed Price · Currency is INR
4,755.60
+55.70 (1.19%)
Aug 29, 2025, 3:30 PM IST

Avenue Supermarts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%449,709
Aug 21, 20254,737.904,749.604,673.004,691.904,691.90-0.97%873,602
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%646,068
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%244,951
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
Jul 11, 20254,169.004,185.004,041.004,064.204,064.20-2.51%802,558
Jul 10, 20254,190.904,212.104,150.104,169.004,169.00-0.52%294,423
Jul 9, 20254,213.004,242.404,171.004,190.904,190.90-0.52%234,783
Jul 8, 20254,259.904,267.704,193.004,213.004,213.00-0.55%378,622
Jul 7, 20254,279.004,297.004,230.104,236.304,236.30-0.58%247,672
Jul 4, 20254,364.904,375.504,251.004,261.104,261.10-2.01%488,810
Jul 3, 20254,349.504,374.804,217.904,348.704,348.70-0.98%1,833,798
Jul 2, 20254,495.504,495.504,340.004,391.904,391.90-1.36%772,653
Jul 1, 20254,389.004,483.604,380.504,452.404,452.401.83%953,859
Jun 30, 20254,319.804,395.004,313.504,372.304,372.301.36%811,305
Jun 27, 20254,322.904,348.904,290.004,313.504,313.50-0.04%251,774
Jun 26, 20254,295.004,333.404,268.004,315.404,315.400.91%326,677
Jun 25, 20254,251.304,294.004,236.704,276.404,276.400.61%533,866
Jun 24, 20254,353.004,356.704,239.404,250.604,250.60-1.97%439,985
Jun 23, 20254,269.104,358.604,255.404,335.804,335.800.83%824,556
Jun 20, 20254,203.104,324.504,161.104,300.304,300.302.31%1,012,429
Jun 19, 20254,229.004,254.004,160.304,203.104,203.10-0.60%741,827