Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 3,685.00
-5.00 (-0.14%)
Sep 11, 2026, 3:14 PM IST
Avenue Supermarts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,677.80 | 3,706.20 | 3,650.00 | 3,688.00 | 3,688.00 | -0.05% | 710,188 |
| Sep 10, 2026 | 3,725.10 | 3,735.00 | 3,664.00 | 3,690.00 | 3,690.00 | -1.20% | 265,194 |
| Sep 9, 2026 | 3,710.00 | 3,750.00 | 3,705.00 | 3,735.00 | 3,735.00 | 0.40% | 183,727 |
| Sep 8, 2026 | 3,697.10 | 3,743.00 | 3,680.50 | 3,720.20 | 3,720.20 | 0.27% | 500,898 |
| Sep 7, 2026 | 3,757.00 | 3,768.90 | 3,682.30 | 3,710.00 | 3,710.00 | -1.59% | 303,872 |
| Sep 4, 2026 | 3,765.00 | 3,779.90 | 3,745.90 | 3,770.00 | 3,770.00 | 0.19% | 288,600 |
| Sep 3, 2026 | 3,824.10 | 3,824.10 | 3,752.00 | 3,763.00 | 3,763.00 | -1.32% | 186,192 |
| Sep 2, 2026 | 3,790.00 | 3,813.40 | 3,775.00 | 3,813.40 | 3,813.40 | -0.28% | 204,007 |
| Sep 1, 2026 | 3,850.00 | 3,850.90 | 3,766.10 | 3,824.00 | 3,824.00 | -1.95% | 382,602 |
| Aug 31, 2026 | 3,819.10 | 3,900.00 | 3,755.00 | 3,900.00 | 3,900.00 | 1.81% | 546,671 |
| Aug 28, 2026 | 3,850.00 | 3,853.90 | 3,822.00 | 3,830.60 | 3,830.60 | -0.44% | 276,877 |
| Aug 27, 2026 | 3,820.00 | 3,874.40 | 3,818.00 | 3,847.40 | 3,847.40 | 0.54% | 416,843 |
| Aug 26, 2026 | 3,922.90 | 3,935.50 | 3,737.20 | 3,826.90 | 3,826.90 | -2.12% | 2,373,823 |
| Aug 25, 2026 | 3,940.00 | 3,960.00 | 3,897.40 | 3,909.60 | 3,909.60 | -0.77% | 215,829 |
| Aug 24, 2026 | 3,919.90 | 3,940.00 | 3,876.20 | 3,940.00 | 3,940.00 | 0.87% | 214,118 |
| 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 |