Skip to main content
logo
Avenue Supermarts Limited (NSE:DMART)
India flag India · Delayed Price · Currency is INR
4,075.00
-4.40 (-0.11%)
Jul 10, 2026, 3:30 PM IST

Avenue Supermarts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20264,034.004,086.203,980.004,079.404,079.401.01%533,044
Jul 8, 20264,050.004,071.204,009.904,038.604,038.60-0.79%236,675
Jul 7, 20264,076.104,094.604,042.404,070.904,070.900.15%550,082
Jul 6, 20264,024.204,076.003,996.704,064.704,064.701.76%610,591
Jul 3, 20264,090.004,090.003,982.703,994.403,994.40-4.60%1,901,310
Jul 2, 20264,328.604,334.604,176.004,187.004,187.00-3.27%1,254,320
Jul 1, 20264,368.804,374.704,220.504,328.604,328.60-1.19%930,654
Jun 30, 20264,357.904,402.004,312.504,380.704,380.700.54%379,455
Jun 29, 20264,290.104,385.004,277.704,357.004,357.001.45%722,211
Jun 25, 20264,350.004,364.404,285.004,294.604,294.60-0.95%372,532
Jun 24, 20264,395.104,429.404,304.004,336.004,336.00-1.30%307,333
Jun 23, 20264,311.004,425.004,306.004,392.904,392.901.44%556,327
Jun 22, 20264,305.704,352.304,305.704,330.604,330.601.02%299,785
Jun 19, 20264,294.904,331.304,260.004,286.904,286.90-0.46%1,411,377
Jun 18, 20264,300.004,349.604,287.104,306.704,306.700.45%433,140
Jun 17, 20264,215.104,307.004,202.304,287.504,287.502.05%1,183,530
Jun 16, 20264,109.004,209.004,109.004,201.304,201.302.50%483,671
Jun 15, 20264,040.004,143.604,013.504,099.004,099.002.64%452,053
Jun 12, 20264,045.004,045.703,955.003,993.603,993.600.17%363,313
Jun 11, 20264,043.404,089.003,975.003,987.003,987.00-1.39%279,379
Jun 10, 20264,078.404,208.804,031.004,043.404,043.40-1.19%604,571
Jun 9, 20264,092.004,150.004,070.004,092.004,092.000.71%336,805
Jun 8, 20264,100.004,147.604,035.204,063.304,063.30-1.95%265,674
Jun 5, 20264,139.304,235.204,112.004,144.204,144.200.12%366,231
Jun 4, 20264,160.004,225.004,128.004,139.304,139.30-0.70%487,765
Jun 3, 20264,064.904,193.904,017.104,168.404,168.402.75%857,620
Jun 2, 20264,025.004,068.903,988.804,057.004,057.00-0.36%467,977
Jun 1, 20264,074.904,106.004,041.004,071.804,071.800.43%307,596
May 29, 20264,149.904,149.904,000.104,054.504,054.50-1.69%2,177,691
May 27, 20264,103.004,144.204,068.704,124.404,124.400.51%229,900
May 26, 20264,099.904,119.804,059.904,103.604,103.600.16%479,388
May 25, 20264,150.004,154.904,077.604,097.204,097.20-0.48%284,287
May 22, 20264,145.004,159.004,103.604,117.004,117.00-0.49%207,036
May 21, 20264,167.404,253.004,122.304,137.204,137.20-0.17%498,131
May 20, 20264,235.004,240.204,111.004,144.204,144.20-2.17%346,215
May 19, 20264,304.004,315.504,211.004,236.004,236.00-1.60%367,515
May 18, 20264,335.304,345.604,268.004,304.704,304.70-1.24%168,644
May 15, 20264,341.404,387.004,330.304,358.704,358.700.40%145,953
May 14, 20264,370.004,388.004,281.204,341.404,341.400.15%309,428
May 13, 20264,331.704,388.904,325.004,334.704,334.700.07%225,236
May 12, 20264,389.004,419.204,325.004,331.704,331.70-1.31%245,222
May 11, 20264,401.404,431.804,368.604,389.404,389.40-0.29%165,017
May 8, 20264,410.204,448.004,382.404,402.104,402.100.36%266,657
May 7, 20264,430.004,437.204,371.004,386.504,386.50-1.03%320,800
May 6, 20264,363.404,444.504,342.104,432.204,432.201.69%396,395
May 5, 20264,380.004,385.904,303.004,358.704,358.70-0.41%318,092
May 4, 20264,585.004,585.004,351.004,376.504,376.50-4.57%1,358,897
Apr 30, 20264,584.004,615.004,511.004,585.904,585.90-0.16%528,855
Apr 29, 20264,558.004,639.904,558.004,593.404,593.401.08%299,310
Apr 28, 20264,506.404,600.504,480.004,544.404,544.400.83%447,096