Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 4,152.90
-8.20 (-0.20%)
Oct 31, 2025, 3:30 PM IST
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,164.10 | 4,204.90 | 4,147.00 | 4,153.50 | 4,153.50 | -0.18% | 280,589 |
| Oct 30, 2025 | 4,248.00 | 4,248.00 | 4,149.90 | 4,161.10 | 4,161.10 | -1.61% | 445,095 |
| Oct 29, 2025 | 4,225.00 | 4,254.00 | 4,213.20 | 4,229.40 | 4,229.40 | 0.20% | 148,520 |
| Oct 28, 2025 | 4,274.60 | 4,292.80 | 4,183.10 | 4,220.90 | 4,220.90 | -0.87% | 310,562 |
| Oct 27, 2025 | 4,214.00 | 4,264.90 | 4,214.00 | 4,257.90 | 4,257.90 | 1.04% | 281,638 |
| Oct 24, 2025 | 4,268.00 | 4,271.70 | 4,197.00 | 4,213.90 | 4,213.90 | -1.27% | 250,518 |
| Oct 23, 2025 | 4,287.00 | 4,334.50 | 4,256.20 | 4,268.00 | 4,268.00 | -0.15% | 274,317 |
| Oct 21, 2025 | 4,308.00 | 4,311.00 | 4,260.00 | 4,274.50 | 4,274.50 | -0.02% | 36,984 |
| Oct 20, 2025 | 4,310.00 | 4,319.70 | 4,260.00 | 4,275.30 | 4,275.30 | -0.63% | 228,477 |
| Oct 17, 2025 | 4,312.00 | 4,316.10 | 4,276.90 | 4,302.50 | 4,302.50 | -0.32% | 234,423 |
| Oct 16, 2025 | 4,278.00 | 4,334.80 | 4,267.40 | 4,316.10 | 4,316.10 | 1.33% | 363,379 |
| Oct 15, 2025 | 4,230.00 | 4,275.00 | 4,215.00 | 4,259.60 | 4,259.60 | 1.29% | 415,829 |
| Oct 14, 2025 | 4,235.00 | 4,246.00 | 4,196.70 | 4,205.20 | 4,205.20 | 0.06% | 276,492 |
| Oct 13, 2025 | 4,275.00 | 4,349.90 | 4,192.10 | 4,202.60 | 4,202.60 | -2.73% | 959,344 |
| Oct 10, 2025 | 4,308.90 | 4,365.90 | 4,301.50 | 4,320.40 | 4,320.40 | 0.36% | 423,986 |
| Oct 9, 2025 | 4,294.40 | 4,320.00 | 4,275.00 | 4,305.10 | 4,305.10 | 0.25% | 224,961 |
| Oct 8, 2025 | 4,305.00 | 4,323.00 | 4,268.00 | 4,294.40 | 4,294.40 | -0.20% | 402,659 |
| Oct 7, 2025 | 4,315.00 | 4,345.00 | 4,269.00 | 4,303.00 | 4,303.00 | 0.03% | 597,784 |
| Oct 6, 2025 | 4,375.00 | 4,388.10 | 4,269.00 | 4,301.60 | 4,301.60 | -2.64% | 1,191,976 |
| Oct 3, 2025 | 4,445.00 | 4,445.00 | 4,387.10 | 4,418.40 | 4,418.40 | -0.71% | 477,825 |
| Oct 1, 2025 | 4,475.40 | 4,529.70 | 4,422.00 | 4,449.90 | 4,449.90 | -0.57% | 507,811 |
| Sep 30, 2025 | 4,530.00 | 4,566.90 | 4,419.90 | 4,475.40 | 4,475.40 | -1.20% | 733,529 |
| Sep 29, 2025 | 4,500.00 | 4,571.00 | 4,483.80 | 4,529.90 | 4,529.90 | 0.27% | 429,367 |
| Sep 26, 2025 | 4,589.90 | 4,629.30 | 4,510.00 | 4,517.80 | 4,517.80 | -1.28% | 504,865 |
| Sep 25, 2025 | 4,640.00 | 4,651.70 | 4,565.10 | 4,576.20 | 4,576.20 | -1.50% | 454,357 |
| Sep 24, 2025 | 4,630.00 | 4,754.60 | 4,606.40 | 4,645.80 | 4,645.80 | 0.26% | 484,648 |
| Sep 23, 2025 | 4,695.80 | 4,711.70 | 4,572.50 | 4,633.90 | 4,633.90 | -0.80% | 398,679 |
| Sep 22, 2025 | 4,785.40 | 4,789.80 | 4,655.30 | 4,671.20 | 4,671.20 | -2.18% | 253,711 |
| 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 |