Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 3,921.00
+47.00 (1.21%)
Jul 31, 2026, 3:29 PM IST
Avenue Supermarts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,043.40 | 4,089.00 | 3,975.00 | 3,987.00 | 3,987.00 | -1.39% | 279,379 |
| Jun 10, 2026 | 4,078.40 | 4,208.80 | 4,031.00 | 4,043.40 | 4,043.40 | -1.19% | 604,571 |
| Jun 9, 2026 | 4,092.00 | 4,150.00 | 4,070.00 | 4,092.00 | 4,092.00 | 0.71% | 336,805 |
| Jun 8, 2026 | 4,100.00 | 4,147.60 | 4,035.20 | 4,063.30 | 4,063.30 | -1.95% | 265,674 |
| Jun 5, 2026 | 4,139.30 | 4,235.20 | 4,112.00 | 4,144.20 | 4,144.20 | 0.12% | 366,231 |
| Jun 4, 2026 | 4,160.00 | 4,225.00 | 4,128.00 | 4,139.30 | 4,139.30 | -0.70% | 487,765 |
| Jun 3, 2026 | 4,064.90 | 4,193.90 | 4,017.10 | 4,168.40 | 4,168.40 | 2.75% | 857,620 |
| Jun 2, 2026 | 4,025.00 | 4,068.90 | 3,988.80 | 4,057.00 | 4,057.00 | -0.36% | 467,977 |
| Jun 1, 2026 | 4,074.90 | 4,106.00 | 4,041.00 | 4,071.80 | 4,071.80 | 0.43% | 307,596 |
| May 29, 2026 | 4,149.90 | 4,149.90 | 4,000.10 | 4,054.50 | 4,054.50 | -1.69% | 2,177,691 |
| May 27, 2026 | 4,103.00 | 4,144.20 | 4,068.70 | 4,124.40 | 4,124.40 | 0.51% | 229,900 |
| May 26, 2026 | 4,099.90 | 4,119.80 | 4,059.90 | 4,103.60 | 4,103.60 | 0.16% | 479,388 |
| May 25, 2026 | 4,150.00 | 4,154.90 | 4,077.60 | 4,097.20 | 4,097.20 | -0.48% | 284,287 |
| May 22, 2026 | 4,145.00 | 4,159.00 | 4,103.60 | 4,117.00 | 4,117.00 | -0.49% | 207,036 |
| May 21, 2026 | 4,167.40 | 4,253.00 | 4,122.30 | 4,137.20 | 4,137.20 | -0.17% | 498,131 |