Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 3,961.70
-1.60 (-0.04%)
Dec 2, 2025, 3:00 PM IST
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4,230.00 | 4,275.00 | 4,215.00 | 4,259.60 | 4,259.60 | 1.29% | 415,827 |
| 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% | 423,959 |
| 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% | 597,770 |
| 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% | 477,671 |
| 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 |