Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 4,054.50
-69.90 (-1.69%)
May 29, 2026, 3:29 PM IST
Avenue Supermarts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 4,235.00 | 4,240.20 | 4,111.00 | 4,144.20 | 4,144.20 | -2.17% | 346,215 |
| May 19, 2026 | 4,304.00 | 4,315.50 | 4,211.00 | 4,236.00 | 4,236.00 | -1.60% | 367,515 |
| May 18, 2026 | 4,335.30 | 4,345.60 | 4,268.00 | 4,304.70 | 4,304.70 | -1.24% | 168,644 |
| May 15, 2026 | 4,341.40 | 4,387.00 | 4,330.30 | 4,358.70 | 4,358.70 | 0.40% | 145,953 |
| May 14, 2026 | 4,370.00 | 4,388.00 | 4,281.20 | 4,341.40 | 4,341.40 | 0.15% | 309,428 |
| May 13, 2026 | 4,331.70 | 4,388.90 | 4,325.00 | 4,334.70 | 4,334.70 | 0.07% | 225,236 |
| May 12, 2026 | 4,389.00 | 4,419.20 | 4,325.00 | 4,331.70 | 4,331.70 | -1.31% | 245,222 |
| May 11, 2026 | 4,401.40 | 4,431.80 | 4,368.60 | 4,389.40 | 4,389.40 | -0.29% | 165,017 |
| May 8, 2026 | 4,410.20 | 4,448.00 | 4,382.40 | 4,402.10 | 4,402.10 | 0.36% | 266,657 |
| May 7, 2026 | 4,430.00 | 4,437.20 | 4,371.00 | 4,386.50 | 4,386.50 | -1.03% | 320,800 |
| May 6, 2026 | 4,363.40 | 4,444.50 | 4,342.10 | 4,432.20 | 4,432.20 | 1.69% | 396,395 |
| May 5, 2026 | 4,380.00 | 4,385.90 | 4,303.00 | 4,358.70 | 4,358.70 | -0.41% | 318,092 |
| May 4, 2026 | 4,585.00 | 4,585.00 | 4,351.00 | 4,376.50 | 4,376.50 | -4.57% | 1,358,897 |
| Apr 30, 2026 | 4,584.00 | 4,615.00 | 4,511.00 | 4,585.90 | 4,585.90 | -0.16% | 528,855 |
| Apr 29, 2026 | 4,558.00 | 4,639.90 | 4,558.00 | 4,593.40 | 4,593.40 | 1.08% | 299,310 |
| Apr 28, 2026 | 4,506.40 | 4,600.50 | 4,480.00 | 4,544.40 | 4,544.40 | 0.83% | 447,096 |
| Apr 27, 2026 | 4,489.80 | 4,529.00 | 4,460.30 | 4,507.10 | 4,507.10 | 1.43% | 478,314 |
| Apr 24, 2026 | 4,559.50 | 4,559.50 | 4,416.00 | 4,443.50 | 4,443.50 | -1.72% | 214,778 |
| Apr 23, 2026 | 4,590.00 | 4,595.00 | 4,512.20 | 4,521.20 | 4,521.20 | -1.60% | 256,265 |
| Apr 22, 2026 | 4,589.20 | 4,628.90 | 4,532.10 | 4,594.80 | 4,594.80 | 0.12% | 325,451 |
| Apr 21, 2026 | 4,605.20 | 4,627.30 | 4,550.00 | 4,589.40 | 4,589.40 | -0.34% | 411,473 |
| Apr 20, 2026 | 4,629.90 | 4,634.30 | 4,550.60 | 4,605.20 | 4,605.20 | -0.50% | 521,891 |
| Apr 17, 2026 | 4,446.00 | 4,644.00 | 4,435.10 | 4,628.50 | 4,628.50 | 4.52% | 1,366,449 |
| Apr 16, 2026 | 4,496.10 | 4,506.90 | 4,386.00 | 4,428.30 | 4,428.30 | -1.01% | 342,142 |
| Apr 15, 2026 | 4,500.00 | 4,509.60 | 4,368.00 | 4,473.30 | 4,473.30 | 0.57% | 846,585 |
| Apr 13, 2026 | 4,300.00 | 4,477.20 | 4,284.20 | 4,448.00 | 4,448.00 | 1.08% | 874,894 |
| Apr 10, 2026 | 4,415.60 | 4,437.10 | 4,348.30 | 4,400.60 | 4,400.60 | -0.34% | 441,927 |
| Apr 9, 2026 | 4,351.00 | 4,430.00 | 4,322.30 | 4,415.60 | 4,415.60 | 1.07% | 549,708 |
| Apr 8, 2026 | 4,521.30 | 4,538.50 | 4,355.00 | 4,368.80 | 4,368.80 | -2.18% | 1,093,580 |
| Apr 7, 2026 | 4,485.70 | 4,558.80 | 4,453.10 | 4,466.00 | 4,466.00 | -1.87% | 601,591 |
| Apr 6, 2026 | 4,450.00 | 4,562.60 | 4,353.10 | 4,551.30 | 4,551.30 | 4.33% | 1,915,220 |
| Apr 2, 2026 | 4,228.40 | 4,393.70 | 4,190.30 | 4,362.40 | 4,362.40 | 2.14% | 1,579,436 |
| Apr 1, 2026 | 4,075.00 | 4,294.80 | 4,066.10 | 4,271.10 | 4,271.10 | 7.94% | 2,710,202 |
| Mar 30, 2026 | 3,897.60 | 4,015.00 | 3,877.00 | 3,956.80 | 3,956.80 | 1.37% | 1,738,503 |
| Mar 27, 2026 | 3,900.00 | 3,940.00 | 3,865.50 | 3,903.20 | 3,903.20 | -0.19% | 1,548,765 |
| Mar 25, 2026 | 3,780.00 | 3,939.00 | 3,761.00 | 3,910.80 | 3,910.80 | 4.11% | 1,335,663 |
| Mar 24, 2026 | 3,730.00 | 3,820.50 | 3,685.10 | 3,756.50 | 3,756.50 | 2.76% | 416,887 |
| Mar 23, 2026 | 3,750.00 | 3,752.00 | 3,630.00 | 3,655.60 | 3,655.60 | -3.06% | 296,381 |
| Mar 20, 2026 | 3,822.10 | 3,848.00 | 3,748.70 | 3,770.80 | 3,770.80 | -0.98% | 386,084 |
| Mar 19, 2026 | 3,801.00 | 3,872.60 | 3,771.00 | 3,808.20 | 3,808.20 | -0.93% | 426,306 |
| Mar 18, 2026 | 3,800.00 | 3,905.30 | 3,790.30 | 3,844.00 | 3,844.00 | 1.66% | 340,765 |
| Mar 17, 2026 | 3,827.80 | 3,853.00 | 3,775.00 | 3,781.40 | 3,781.40 | -0.96% | 229,556 |
| Mar 16, 2026 | 3,824.30 | 3,834.80 | 3,736.10 | 3,817.90 | 3,817.90 | -0.43% | 401,345 |
| Mar 13, 2026 | 3,945.00 | 4,056.00 | 3,825.00 | 3,834.30 | 3,834.30 | -3.02% | 913,594 |