Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 4,265.00
+23.00 (0.54%)
Aug 7, 2025, 11:30 AM IST
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4,284.00 | 4,284.00 | 4,222.50 | 4,242.00 | 4,242.00 | -0.37% | 256,136 |
| Aug 5, 2025 | 4,200.00 | 4,267.40 | 4,188.10 | 4,257.80 | 4,257.80 | 1.44% | 366,011 |
| Aug 4, 2025 | 4,196.00 | 4,225.20 | 4,139.10 | 4,197.20 | 4,197.20 | 0.03% | 279,716 |
| Aug 1, 2025 | 4,267.90 | 4,310.00 | 4,175.00 | 4,196.00 | 4,196.00 | -1.67% | 351,617 |
| Jul 31, 2025 | 4,235.00 | 4,346.80 | 4,235.00 | 4,267.40 | 4,267.40 | -0.33% | 1,085,879 |
| Jul 30, 2025 | 3,999.00 | 4,324.00 | 3,999.00 | 4,281.40 | 4,281.40 | 7.06% | 3,389,361 |
| Jul 29, 2025 | 3,976.30 | 4,007.10 | 3,931.00 | 3,999.00 | 3,999.00 | 1.24% | 277,427 |
| Jul 28, 2025 | 3,991.00 | 4,019.40 | 3,941.00 | 3,949.90 | 3,949.90 | -1.18% | 325,329 |
| Jul 25, 2025 | 4,021.80 | 4,027.10 | 3,951.10 | 3,997.00 | 3,997.00 | -0.60% | 431,585 |
| Jul 24, 2025 | 4,045.50 | 4,069.20 | 4,012.90 | 4,021.00 | 4,021.00 | -0.57% | 402,668 |
| Jul 23, 2025 | 4,039.90 | 4,050.50 | 3,995.10 | 4,043.90 | 4,043.90 | 0.26% | 709,291 |
| Jul 22, 2025 | 4,042.70 | 4,084.00 | 4,009.50 | 4,033.30 | 4,033.30 | 0.24% | 960,660 |
| Jul 21, 2025 | 4,039.80 | 4,049.80 | 4,002.60 | 4,023.70 | 4,023.70 | -0.62% | 403,439 |
| Jul 18, 2025 | 4,059.90 | 4,073.70 | 4,028.40 | 4,048.60 | 4,048.60 | -0.18% | 247,574 |
| Jul 17, 2025 | 4,095.90 | 4,100.00 | 4,049.00 | 4,055.90 | 4,055.90 | -0.74% | 168,284 |
| Jul 16, 2025 | 4,026.80 | 4,127.90 | 4,012.50 | 4,086.00 | 4,086.00 | 1.47% | 759,577 |
| Jul 15, 2025 | 4,020.10 | 4,058.00 | 3,991.70 | 4,026.70 | 4,026.70 | 0.38% | 1,541,742 |
| Jul 14, 2025 | 4,090.00 | 4,115.00 | 3,930.00 | 4,011.30 | 4,011.30 | -1.30% | 2,032,633 |
| Jul 11, 2025 | 4,169.00 | 4,185.00 | 4,041.00 | 4,064.20 | 4,064.20 | -2.51% | 802,558 |
| Jul 10, 2025 | 4,190.90 | 4,212.10 | 4,150.10 | 4,169.00 | 4,169.00 | -0.52% | 294,423 |
| Jul 9, 2025 | 4,213.00 | 4,242.40 | 4,171.00 | 4,190.90 | 4,190.90 | -0.52% | 234,783 |
| Jul 8, 2025 | 4,259.90 | 4,267.70 | 4,193.00 | 4,213.00 | 4,213.00 | -0.55% | 378,622 |
| Jul 7, 2025 | 4,279.00 | 4,297.00 | 4,230.10 | 4,236.30 | 4,236.30 | -0.58% | 247,672 |
| Jul 4, 2025 | 4,364.90 | 4,375.50 | 4,251.00 | 4,261.10 | 4,261.10 | -2.01% | 488,810 |
| Jul 3, 2025 | 4,349.50 | 4,374.80 | 4,217.90 | 4,348.70 | 4,348.70 | -0.98% | 1,833,798 |
| Jul 2, 2025 | 4,495.50 | 4,495.50 | 4,340.00 | 4,391.90 | 4,391.90 | -1.36% | 772,653 |
| Jul 1, 2025 | 4,389.00 | 4,483.60 | 4,380.50 | 4,452.40 | 4,452.40 | 1.83% | 953,859 |
| Jun 30, 2025 | 4,319.80 | 4,395.00 | 4,313.50 | 4,372.30 | 4,372.30 | 1.36% | 811,305 |
| Jun 27, 2025 | 4,322.90 | 4,348.90 | 4,290.00 | 4,313.50 | 4,313.50 | -0.04% | 251,774 |
| Jun 26, 2025 | 4,295.00 | 4,333.40 | 4,268.00 | 4,315.40 | 4,315.40 | 0.91% | 326,677 |
| Jun 25, 2025 | 4,251.30 | 4,294.00 | 4,236.70 | 4,276.40 | 4,276.40 | 0.61% | 533,866 |
| Jun 24, 2025 | 4,353.00 | 4,356.70 | 4,239.40 | 4,250.60 | 4,250.60 | -1.97% | 439,985 |
| Jun 23, 2025 | 4,269.10 | 4,358.60 | 4,255.40 | 4,335.80 | 4,335.80 | 0.83% | 824,556 |
| Jun 20, 2025 | 4,203.10 | 4,324.50 | 4,161.10 | 4,300.30 | 4,300.30 | 2.31% | 1,012,429 |
| Jun 19, 2025 | 4,229.00 | 4,254.00 | 4,160.30 | 4,203.10 | 4,203.10 | -0.60% | 741,827 |
| Jun 18, 2025 | 4,102.20 | 4,240.00 | 4,081.00 | 4,228.40 | 4,228.40 | 4.17% | 1,806,132 |
| Jun 17, 2025 | 4,087.00 | 4,109.00 | 4,041.00 | 4,059.10 | 4,059.10 | -0.68% | 232,437 |
| Jun 16, 2025 | 4,034.80 | 4,096.90 | 3,983.60 | 4,087.00 | 4,087.00 | 0.87% | 271,737 |
| Jun 13, 2025 | 4,034.00 | 4,078.50 | 3,983.60 | 4,051.90 | 4,051.90 | -0.54% | 303,824 |
| Jun 12, 2025 | 4,100.00 | 4,105.00 | 4,032.30 | 4,074.00 | 4,074.00 | -0.10% | 769,964 |
| Jun 11, 2025 | 4,080.00 | 4,134.30 | 4,051.00 | 4,078.20 | 4,078.20 | -0.04% | 688,519 |
| Jun 10, 2025 | 4,179.10 | 4,192.20 | 3,928.90 | 4,080.00 | 4,080.00 | -2.37% | 3,585,928 |
| Jun 9, 2025 | 4,201.60 | 4,227.10 | 4,167.00 | 4,179.10 | 4,179.10 | -0.54% | 213,415 |
| Jun 6, 2025 | 4,166.00 | 4,240.00 | 4,143.50 | 4,201.60 | 4,201.60 | 1.16% | 354,672 |
| Jun 5, 2025 | 4,078.00 | 4,244.80 | 4,074.50 | 4,153.50 | 4,153.50 | 1.94% | 783,594 |
| Jun 4, 2025 | 4,061.60 | 4,085.00 | 4,007.50 | 4,074.50 | 4,074.50 | 0.48% | 196,473 |
| Jun 3, 2025 | 4,025.50 | 4,058.50 | 4,014.30 | 4,055.20 | 4,055.20 | 0.74% | 310,603 |
| Jun 2, 2025 | 3,990.00 | 4,044.00 | 3,981.30 | 4,025.50 | 4,025.50 | 0.58% | 232,097 |
| May 30, 2025 | 4,042.30 | 4,085.40 | 3,991.80 | 4,002.10 | 4,002.10 | -0.99% | 448,046 |
| May 29, 2025 | 4,050.00 | 4,070.00 | 4,015.00 | 4,042.30 | 4,042.30 | - | 252,344 |