Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 3,906.00
-54.00 (-1.36%)
Aug 21, 2026, 3:15 PM IST
Avenue Supermarts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,979.80 | 3,990.00 | 3,866.40 | 3,906.00 | 3,906.00 | -1.36% | 417,784 |
| Aug 20, 2026 | 3,973.10 | 4,070.00 | 3,955.10 | 3,960.00 | 3,960.00 | -0.13% | 399,620 |
| Aug 19, 2026 | 3,988.80 | 4,024.70 | 3,965.00 | 3,965.00 | 3,965.00 | -0.40% | 214,608 |
| Aug 18, 2026 | 3,989.60 | 4,019.10 | 3,946.70 | 3,981.00 | 3,981.00 | -0.35% | 339,330 |
| Aug 17, 2026 | 4,050.00 | 4,050.00 | 3,995.00 | 3,995.00 | 3,995.00 | -1.60% | 263,000 |
| Aug 14, 2026 | 4,074.80 | 4,098.90 | 4,038.00 | 4,060.00 | 4,060.00 | -0.25% | 357,867 |
| Aug 13, 2026 | 4,060.00 | 4,075.00 | 4,010.00 | 4,070.00 | 4,070.00 | 0.74% | 397,089 |
| Aug 12, 2026 | 4,035.00 | 4,068.90 | 4,020.00 | 4,040.00 | 4,040.00 | -0.37% | 336,886 |
| Aug 11, 2026 | 4,054.00 | 4,085.00 | 4,003.20 | 4,054.90 | 4,054.90 | 0.02% | 413,763 |
| Aug 10, 2026 | 3,910.00 | 4,059.80 | 3,897.00 | 4,054.00 | 4,054.00 | 3.95% | 552,732 |
| Aug 7, 2026 | 3,945.00 | 3,948.40 | 3,885.50 | 3,900.00 | 3,900.00 | -0.79% | 374,241 |
| Aug 6, 2026 | 3,988.90 | 3,988.90 | 3,927.60 | 3,931.20 | 3,931.20 | -0.38% | 250,186 |
| Aug 5, 2026 | 4,018.00 | 4,018.50 | 3,946.00 | 3,946.00 | 3,946.00 | -1.91% | 347,773 |
| Aug 4, 2026 | 4,023.00 | 4,023.00 | 3,969.70 | 4,023.00 | 4,023.00 | 0.20% | 448,874 |
| Aug 3, 2026 | 3,945.10 | 4,017.00 | 3,912.10 | 4,015.00 | 4,015.00 | 2.40% | 497,304 |
| Jul 31, 2026 | 3,900.10 | 3,946.50 | 3,889.70 | 3,921.00 | 3,921.00 | 1.21% | 551,952 |
| Jul 30, 2026 | 3,849.00 | 3,967.20 | 3,837.10 | 3,874.00 | 3,874.00 | 0.67% | 1,038,214 |
| Jul 29, 2026 | 3,859.30 | 3,879.80 | 3,826.00 | 3,848.10 | 3,848.10 | 0.04% | 629,784 |
| Jul 28, 2026 | 4,027.70 | 4,094.20 | 3,755.10 | 3,846.60 | 3,846.60 | -4.50% | 2,412,848 |
| Jul 27, 2026 | 4,030.00 | 4,074.10 | 4,013.00 | 4,027.70 | 4,027.70 | 0.22% | 384,728 |
| Jul 24, 2026 | 4,010.00 | 4,074.80 | 3,990.00 | 4,018.80 | 4,018.80 | -0.40% | 332,480 |
| Jul 23, 2026 | 3,984.00 | 4,124.90 | 3,981.90 | 4,035.00 | 4,035.00 | 0.86% | 740,773 |
| Jul 22, 2026 | 3,970.00 | 4,012.30 | 3,957.30 | 4,000.50 | 4,000.50 | 0.63% | 324,607 |
| Jul 21, 2026 | 3,974.80 | 4,009.00 | 3,955.20 | 3,975.60 | 3,975.60 | - | 314,696 |
| Jul 20, 2026 | 3,950.00 | 3,997.80 | 3,930.40 | 3,975.50 | 3,975.50 | 0.60% | 273,447 |
| Jul 17, 2026 | 3,955.00 | 3,989.00 | 3,927.50 | 3,951.90 | 3,951.90 | 0.03% | 356,574 |
| Jul 16, 2026 | 3,930.00 | 3,987.00 | 3,930.00 | 3,950.90 | 3,950.90 | 0.55% | 356,588 |
| Jul 15, 2026 | 3,919.60 | 3,941.80 | 3,886.70 | 3,929.30 | 3,929.30 | 0.34% | 346,726 |
| Jul 14, 2026 | 3,988.90 | 3,994.40 | 3,895.10 | 3,915.90 | 3,915.90 | -1.96% | 678,162 |
| Jul 13, 2026 | 3,950.00 | 4,012.80 | 3,908.00 | 3,994.10 | 3,994.10 | -2.13% | 2,286,738 |
| Jul 10, 2026 | 4,089.00 | 4,108.00 | 4,025.70 | 4,081.10 | 4,081.10 | 0.04% | 752,660 |
| Jul 9, 2026 | 4,034.00 | 4,086.20 | 3,980.00 | 4,079.40 | 4,079.40 | 1.01% | 533,044 |
| Jul 8, 2026 | 4,050.00 | 4,071.20 | 4,009.90 | 4,038.60 | 4,038.60 | -0.79% | 236,675 |
| Jul 7, 2026 | 4,076.10 | 4,094.60 | 4,042.40 | 4,070.90 | 4,070.90 | 0.15% | 550,082 |
| Jul 6, 2026 | 4,024.20 | 4,076.00 | 3,996.70 | 4,064.70 | 4,064.70 | 1.76% | 610,591 |
| Jul 3, 2026 | 4,090.00 | 4,090.00 | 3,982.70 | 3,994.40 | 3,994.40 | -4.60% | 1,901,310 |
| Jul 2, 2026 | 4,328.60 | 4,334.60 | 4,176.00 | 4,187.00 | 4,187.00 | -3.27% | 1,254,320 |
| Jul 1, 2026 | 4,368.80 | 4,374.70 | 4,220.50 | 4,328.60 | 4,328.60 | -1.19% | 930,654 |
| Jun 30, 2026 | 4,357.90 | 4,402.00 | 4,312.50 | 4,380.70 | 4,380.70 | 0.54% | 379,455 |
| Jun 29, 2026 | 4,290.10 | 4,385.00 | 4,277.70 | 4,357.00 | 4,357.00 | 1.45% | 722,211 |
| Jun 25, 2026 | 4,350.00 | 4,364.40 | 4,285.00 | 4,294.60 | 4,294.60 | -0.95% | 372,532 |
| Jun 24, 2026 | 4,395.10 | 4,429.40 | 4,304.00 | 4,336.00 | 4,336.00 | -1.30% | 307,333 |
| Jun 23, 2026 | 4,311.00 | 4,425.00 | 4,306.00 | 4,392.90 | 4,392.90 | 1.44% | 556,327 |
| Jun 22, 2026 | 4,305.70 | 4,352.30 | 4,305.70 | 4,330.60 | 4,330.60 | 1.02% | 299,785 |
| Jun 19, 2026 | 4,294.90 | 4,331.30 | 4,260.00 | 4,286.90 | 4,286.90 | -0.46% | 1,411,377 |
| Jun 18, 2026 | 4,300.00 | 4,349.60 | 4,287.10 | 4,306.70 | 4,306.70 | 0.45% | 433,140 |
| Jun 17, 2026 | 4,215.10 | 4,307.00 | 4,202.30 | 4,287.50 | 4,287.50 | 2.05% | 1,183,530 |
| Jun 16, 2026 | 4,109.00 | 4,209.00 | 4,109.00 | 4,201.30 | 4,201.30 | 2.50% | 483,671 |
| Jun 15, 2026 | 4,040.00 | 4,143.60 | 4,013.50 | 4,099.00 | 4,099.00 | 2.64% | 452,053 |
| Jun 12, 2026 | 4,045.00 | 4,045.70 | 3,955.00 | 3,993.60 | 3,993.60 | 0.17% | 363,313 |