Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 3,789.90
+2.50 (0.07%)
Dec 29, 2025, 3:30 PM IST
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3,778.00 | 3,828.00 | 3,768.40 | 3,774.80 | - | -0.33% | 76,104 |
| Dec 26, 2025 | 3,805.00 | 3,824.00 | 3,781.20 | 3,787.40 | 3,787.40 | -0.34% | 245,539 |
| Dec 24, 2025 | 3,843.00 | 3,843.00 | 3,771.30 | 3,800.20 | 3,800.20 | -0.73% | 363,697 |
| Dec 23, 2025 | 3,835.00 | 3,844.40 | 3,802.50 | 3,828.20 | 3,828.20 | 0.25% | 240,671 |
| Dec 22, 2025 | 3,826.90 | 3,868.00 | 3,815.70 | 3,818.60 | 3,818.60 | -0.02% | 207,963 |
| Dec 19, 2025 | 3,796.10 | 3,830.00 | 3,756.40 | 3,819.50 | 3,819.50 | 1.66% | 265,092 |
| Dec 18, 2025 | 3,814.80 | 3,822.30 | 3,742.40 | 3,757.20 | 3,757.20 | -1.80% | 327,081 |
| Dec 17, 2025 | 3,857.50 | 3,869.80 | 3,808.70 | 3,826.20 | 3,826.20 | -0.79% | 401,218 |
| Dec 16, 2025 | 3,878.90 | 3,914.80 | 3,825.90 | 3,856.80 | 3,856.80 | 0.82% | 667,837 |
| Dec 15, 2025 | 3,859.90 | 3,859.90 | 3,812.00 | 3,825.60 | 3,825.60 | -0.45% | 241,968 |
| Dec 12, 2025 | 3,830.80 | 3,868.60 | 3,810.00 | 3,843.00 | 3,843.00 | 0.32% | 248,192 |
| Dec 11, 2025 | 3,820.00 | 3,848.80 | 3,770.00 | 3,830.80 | 3,830.80 | 0.38% | 396,885 |
| Dec 10, 2025 | 3,891.00 | 3,923.70 | 3,805.00 | 3,816.30 | 3,816.30 | -2.40% | 576,341 |
| Dec 9, 2025 | 3,867.60 | 3,920.00 | 3,841.70 | 3,910.00 | 3,910.00 | 1.10% | 255,693 |
| Dec 8, 2025 | 3,950.00 | 3,955.20 | 3,826.60 | 3,867.60 | 3,867.60 | -2.14% | 268,207 |
| Dec 5, 2025 | 3,913.30 | 3,956.40 | 3,904.30 | 3,952.10 | 3,952.10 | 0.99% | 184,255 |
| Dec 4, 2025 | 3,910.30 | 3,935.00 | 3,897.30 | 3,913.30 | 3,913.30 | 0.09% | 200,117 |
| Dec 3, 2025 | 3,961.80 | 3,969.20 | 3,883.00 | 3,909.70 | 3,909.70 | -1.32% | 359,508 |
| Dec 2, 2025 | 3,968.00 | 3,975.20 | 3,935.00 | 3,961.80 | 3,961.80 | -0.04% | 292,968 |
| Dec 1, 2025 | 3,997.00 | 4,009.50 | 3,946.00 | 3,963.30 | 3,963.30 | -0.83% | 256,602 |
| Nov 28, 2025 | 4,005.00 | 4,044.80 | 3,992.20 | 3,996.50 | 3,996.50 | -0.26% | 211,068 |
| Nov 27, 2025 | 4,029.00 | 4,038.00 | 3,986.00 | 4,007.10 | 4,007.10 | -0.30% | 237,041 |
| Nov 26, 2025 | 3,999.90 | 4,029.90 | 3,980.00 | 4,019.10 | 4,019.10 | 0.76% | 360,542 |
| Nov 25, 2025 | 3,997.90 | 4,015.40 | 3,960.00 | 3,988.60 | 3,988.60 | 0.03% | 446,861 |
| Nov 24, 2025 | 4,046.90 | 4,048.50 | 3,975.20 | 3,987.50 | 3,987.50 | -1.25% | 724,604 |
| Nov 21, 2025 | 4,085.00 | 4,098.90 | 4,030.50 | 4,038.00 | 4,038.00 | -1.15% | 330,945 |
| Nov 20, 2025 | 4,045.00 | 4,099.70 | 4,037.10 | 4,085.00 | 4,085.00 | 1.45% | 387,479 |
| Nov 19, 2025 | 4,010.00 | 4,039.00 | 3,997.10 | 4,026.50 | 4,026.50 | 0.73% | 378,207 |
| Nov 18, 2025 | 4,036.20 | 4,042.20 | 3,991.60 | 3,997.20 | 3,997.20 | -0.97% | 311,407 |
| Nov 17, 2025 | 4,059.90 | 4,086.00 | 4,032.00 | 4,036.20 | 4,036.20 | -0.43% | 186,267 |
| Nov 14, 2025 | 4,060.00 | 4,069.20 | 4,020.00 | 4,053.70 | 4,053.70 | -0.22% | 305,911 |
| Nov 13, 2025 | 4,058.00 | 4,090.00 | 4,040.40 | 4,062.50 | 4,062.50 | 0.11% | 252,053 |
| Nov 12, 2025 | 4,112.60 | 4,112.60 | 4,047.30 | 4,058.00 | 4,058.00 | -0.35% | 381,769 |
| Nov 11, 2025 | 4,025.00 | 4,077.40 | 4,020.00 | 4,072.20 | 4,072.20 | 1.32% | 272,277 |
| Nov 10, 2025 | 4,011.00 | 4,067.00 | 4,011.00 | 4,019.00 | 4,019.00 | 0.20% | 290,454 |
| Nov 7, 2025 | 4,082.20 | 4,082.20 | 3,984.60 | 4,011.00 | 4,011.00 | -1.74% | 1,195,522 |
| Nov 6, 2025 | 4,182.40 | 4,191.40 | 4,071.90 | 4,082.20 | 4,082.20 | -2.40% | 487,314 |
| Nov 4, 2025 | 4,160.00 | 4,222.00 | 4,145.00 | 4,182.40 | 4,182.40 | 0.64% | 314,080 |
| Nov 3, 2025 | 4,153.50 | 4,173.50 | 4,111.00 | 4,156.00 | 4,156.00 | 0.06% | 178,823 |
| Oct 31, 2025 | 4,164.10 | 4,204.90 | 4,147.00 | 4,153.50 | 4,153.50 | -0.18% | 280,621 |
| 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% | 250,190 |
| 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% | 234,370 |
| Oct 16, 2025 | 4,278.00 | 4,334.80 | 4,267.40 | 4,316.10 | 4,316.10 | 1.33% | 363,379 |