Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 3,903.20
-7.60 (-0.19%)
At close: Mar 27, 2026
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,900.00 | 3,940.00 | 3,865.50 | 3,903.20 | 3,903.20 | -0.19% | 1,548,765 |
| Mar 25, 2026 | 3,780.00 | 3,939.00 | 3,761.00 | 3,910.80 | 3,910.80 | 4.11% | 1,335,663 |
| Mar 24, 2026 | 3,730.00 | 3,820.50 | 3,685.10 | 3,756.50 | 3,756.50 | 2.76% | 416,887 |
| Mar 23, 2026 | 3,750.00 | 3,752.00 | 3,630.00 | 3,655.60 | 3,655.60 | -3.06% | 296,381 |
| Mar 20, 2026 | 3,822.10 | 3,848.00 | 3,748.70 | 3,770.80 | 3,770.80 | -0.98% | 386,084 |
| Mar 19, 2026 | 3,801.00 | 3,872.60 | 3,771.00 | 3,808.20 | 3,808.20 | -0.93% | 426,306 |
| Mar 18, 2026 | 3,800.00 | 3,905.30 | 3,790.30 | 3,844.00 | 3,844.00 | 1.66% | 340,765 |
| Mar 17, 2026 | 3,827.80 | 3,853.00 | 3,775.00 | 3,781.40 | 3,781.40 | -0.96% | 229,556 |
| Mar 16, 2026 | 3,824.30 | 3,834.80 | 3,736.10 | 3,817.90 | 3,817.90 | -0.43% | 401,345 |
| Mar 13, 2026 | 3,945.00 | 4,056.00 | 3,825.00 | 3,834.30 | 3,834.30 | -3.02% | 913,594 |
| Mar 12, 2026 | 3,928.20 | 3,975.00 | 3,856.20 | 3,953.60 | 3,953.60 | 0.22% | 352,801 |
| Mar 11, 2026 | 3,946.80 | 3,992.00 | 3,908.10 | 3,944.80 | 3,944.80 | -0.05% | 380,922 |
| Mar 10, 2026 | 3,993.00 | 4,000.00 | 3,916.90 | 3,946.80 | 3,946.80 | -0.49% | 320,407 |
| 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 |