Avenue Supermarts Limited (NSE:DMART)
India · Delayed Price · Currency is INR 3,157.70
-8.30 (-0.26%)
Oct 23, 2026, 3:28 PM IST
Avenue Supermarts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,166.20 | 3,176.00 | 3,102.30 | 3,157.70 | 3,157.70 | -0.26% | 394,403 |
| Oct 22, 2026 | 3,231.10 | 3,231.20 | 3,149.40 | 3,166.00 | 3,166.00 | -2.61% | 1,329,097 |
| Oct 21, 2026 | 3,310.00 | 3,327.50 | 3,224.50 | 3,250.90 | 3,250.90 | -1.61% | 450,149 |
| Oct 19, 2026 | 3,355.90 | 3,360.00 | 3,296.00 | 3,304.00 | 3,304.00 | -1.14% | 421,181 |
| Oct 16, 2026 | 3,375.00 | 3,375.00 | 3,322.20 | 3,342.00 | 3,342.00 | -1.08% | 680,436 |
| Oct 15, 2026 | 3,415.00 | 3,423.20 | 3,340.30 | 3,378.40 | 3,378.40 | -1.07% | 436,451 |
| Oct 14, 2026 | 3,372.40 | 3,416.00 | 3,351.80 | 3,415.00 | 3,415.00 | 0.95% | 632,694 |
| Oct 13, 2026 | 3,373.00 | 3,390.00 | 3,345.90 | 3,383.00 | 3,383.00 | 0.54% | 430,557 |
| Oct 12, 2026 | 3,407.00 | 3,448.00 | 3,350.60 | 3,364.90 | 3,364.90 | -4.32% | 3,131,384 |
| Oct 9, 2026 | 3,577.90 | 3,603.90 | 3,497.70 | 3,516.80 | 3,516.80 | -1.90% | 490,650 |
| Oct 8, 2026 | 3,635.20 | 3,638.00 | 3,560.10 | 3,585.00 | 3,585.00 | -1.40% | 365,999 |
| Oct 7, 2026 | 3,567.10 | 3,636.00 | 3,560.20 | 3,636.00 | 3,636.00 | 1.51% | 406,908 |
| Oct 6, 2026 | 3,545.30 | 3,595.00 | 3,521.00 | 3,581.90 | 3,581.90 | 0.42% | 827,372 |
| Oct 5, 2026 | 3,808.60 | 3,808.60 | 3,545.30 | 3,567.00 | 3,567.00 | -6.45% | 2,550,875 |
| Oct 1, 2026 | 3,809.80 | 3,880.00 | 3,781.40 | 3,813.00 | 3,813.00 | 0.31% | 652,283 |
| Sep 30, 2026 | 3,769.50 | 3,865.00 | 3,769.50 | 3,801.40 | 3,801.40 | 1.37% | 620,771 |
| Sep 29, 2026 | 3,803.50 | 3,849.00 | 3,746.20 | 3,750.00 | 3,750.00 | -1.41% | 656,759 |
| Sep 28, 2026 | 3,815.00 | 3,833.00 | 3,781.00 | 3,803.50 | 3,803.50 | -0.80% | 361,700 |
| Sep 25, 2026 | 3,789.80 | 3,834.20 | 3,771.60 | 3,834.20 | 3,834.20 | 1.23% | 297,635 |
| Sep 24, 2026 | 3,818.00 | 3,832.10 | 3,780.10 | 3,787.50 | 3,787.50 | -1.23% | 429,727 |
| Sep 23, 2026 | 3,776.80 | 3,868.10 | 3,755.10 | 3,834.80 | 3,834.80 | 1.53% | 426,919 |
| Sep 22, 2026 | 3,793.30 | 3,830.50 | 3,769.30 | 3,777.00 | 3,777.00 | -0.62% | 473,697 |
| Sep 21, 2026 | 3,732.00 | 3,814.60 | 3,732.00 | 3,800.40 | 3,800.40 | 1.35% | 647,006 |
| Sep 18, 2026 | 3,711.10 | 3,755.80 | 3,680.00 | 3,749.90 | 3,749.90 | 1.04% | 881,497 |
| Sep 17, 2026 | 3,700.10 | 3,759.00 | 3,700.10 | 3,711.20 | 3,711.20 | -0.24% | 381,790 |
| Sep 16, 2026 | 3,679.00 | 3,730.00 | 3,670.00 | 3,720.00 | 3,720.00 | 1.09% | 464,459 |
| Sep 15, 2026 | 3,692.90 | 3,735.90 | 3,680.00 | 3,680.00 | 3,680.00 | -0.22% | 496,744 |
| 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 |