Skip to main content
logo
Avenue Supermarts Limited (NSE:DMART)
India flag India · Delayed Price · Currency is INR
4,396.10
+9.60 (0.22%)
May 8, 2026, 3:30 PM IST

Avenue Supermarts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20264,410.204,448.004,382.404,402.104,402.100.36%266,657
May 7, 20264,430.004,437.204,371.004,386.504,386.50-1.03%320,800
May 6, 20264,363.404,444.504,342.104,432.204,432.201.69%396,395
May 5, 20264,380.004,385.904,303.004,358.704,358.70-0.41%318,092
May 4, 20264,585.004,585.004,351.004,376.504,376.50-4.57%1,358,897
Apr 30, 20264,584.004,615.004,511.004,585.904,585.90-0.16%528,855
Apr 29, 20264,558.004,639.904,558.004,593.404,593.401.08%299,310
Apr 28, 20264,506.404,600.504,480.004,544.404,544.400.83%447,096
Apr 27, 20264,489.804,529.004,460.304,507.104,507.101.43%478,314
Apr 24, 20264,559.504,559.504,416.004,443.504,443.50-1.72%214,778
Apr 23, 20264,590.004,595.004,512.204,521.204,521.20-1.60%256,265
Apr 22, 20264,589.204,628.904,532.104,594.804,594.800.12%325,451
Apr 21, 20264,605.204,627.304,550.004,589.404,589.40-0.34%411,473
Apr 20, 20264,629.904,634.304,550.604,605.204,605.20-0.50%521,891
Apr 17, 20264,446.004,644.004,435.104,628.504,628.504.52%1,366,449
Apr 16, 20264,496.104,506.904,386.004,428.304,428.30-1.01%342,142
Apr 15, 20264,500.004,509.604,368.004,473.304,473.300.57%846,585
Apr 13, 20264,300.004,477.204,284.204,448.004,448.001.08%874,894
Apr 10, 20264,415.604,437.104,348.304,400.604,400.60-0.34%441,927
Apr 9, 20264,351.004,430.004,322.304,415.604,415.601.07%549,708
Apr 8, 20264,521.304,538.504,355.004,368.804,368.80-2.18%1,093,580
Apr 7, 20264,485.704,558.804,453.104,466.004,466.00-1.87%601,591
Apr 6, 20264,450.004,562.604,353.104,551.304,551.304.33%1,915,220
Apr 2, 20264,228.404,393.704,190.304,362.404,362.402.14%1,579,436
Apr 1, 20264,075.004,294.804,066.104,271.104,271.107.94%2,710,202
Mar 30, 20263,897.604,015.003,877.003,956.803,956.801.37%1,738,503
Mar 27, 20263,900.003,940.003,865.503,903.203,903.20-0.19%1,548,765
Mar 25, 20263,780.003,939.003,761.003,910.803,910.804.11%1,335,663
Mar 24, 20263,730.003,820.503,685.103,756.503,756.502.76%416,887
Mar 23, 20263,750.003,752.003,630.003,655.603,655.60-3.06%296,381
Mar 20, 20263,822.103,848.003,748.703,770.803,770.80-0.98%386,084
Mar 19, 20263,801.003,872.603,771.003,808.203,808.20-0.93%426,306
Mar 18, 20263,800.003,905.303,790.303,844.003,844.001.66%340,765
Mar 17, 20263,827.803,853.003,775.003,781.403,781.40-0.96%229,556
Mar 16, 20263,824.303,834.803,736.103,817.903,817.90-0.43%401,345
Mar 13, 20263,945.004,056.003,825.003,834.303,834.30-3.02%913,594
Mar 12, 20263,928.203,975.003,856.203,953.603,953.600.22%352,801
Mar 11, 20263,946.803,992.003,908.103,944.803,944.80-0.05%380,922
Mar 10, 20263,993.004,000.003,916.903,946.803,946.80-0.49%320,407
Mar 9, 20263,866.903,982.003,814.503,966.203,966.202.33%933,615
Mar 6, 20263,825.003,903.903,825.003,875.803,875.801.05%224,906
Mar 5, 20263,763.003,853.003,726.603,835.403,835.401.98%516,200
Mar 4, 20263,772.203,795.003,736.003,760.903,760.90-1.09%603,969
Mar 2, 20263,700.003,833.103,700.003,802.503,802.50-1.17%378,340
Feb 27, 20263,880.203,883.003,804.003,847.603,847.60-0.47%478,983
Feb 26, 20263,900.003,900.603,820.003,865.603,865.60-0.58%415,196
Feb 25, 20263,880.003,945.803,857.803,888.203,888.201.01%325,095
Feb 24, 20263,840.003,862.303,798.603,849.303,849.300.10%395,317
Feb 23, 20263,889.003,900.003,810.303,845.303,845.30-0.55%438,695
Feb 20, 20263,848.403,889.303,825.003,866.403,866.400.84%194,556