Avenue Supermarts Ltd. DMART
NSE · India · Retail Trade
INR 3,813.00+11.60 (+0.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,813.00 | +0.31% | INR 3,809.80 | INR 3,880.00 | INR 3,781.40 | 652.28K |
| 2026-09-30 | INR 3,801.40 | +1.37% | INR 3,769.50 | INR 3,865.00 | INR 3,769.50 | 620.77K |
| 2026-09-29 | INR 3,750.00 | -1.41% | INR 3,803.50 | INR 3,849.00 | INR 3,746.20 | 656.76K |
| 2026-09-28 | INR 3,803.50 | -0.80% | INR 3,815.00 | INR 3,833.00 | INR 3,781.00 | 361.70K |
| 2026-09-25 | INR 3,834.20 | +1.23% | INR 3,789.80 | INR 3,834.20 | INR 3,771.60 | 297.64K |
| 2026-09-24 | INR 3,787.50 | -1.23% | INR 3,818.00 | INR 3,832.10 | INR 3,780.10 | 429.73K |
| 2026-09-23 | INR 3,834.80 | +1.53% | INR 3,776.80 | INR 3,868.10 | INR 3,755.10 | 426.92K |
| 2026-09-22 | INR 3,777.00 | -0.62% | INR 3,793.30 | INR 3,830.50 | INR 3,769.30 | 473.70K |
| 2026-09-21 | INR 3,800.40 | +1.35% | INR 3,732.00 | INR 3,814.60 | INR 3,732.00 | 647.01K |
| 2026-09-18 | INR 3,749.90 | +1.04% | INR 3,711.10 | INR 3,755.80 | INR 3,680.00 | 881.50K |
| 2026-09-17 | INR 3,711.20 | -0.24% | INR 3,700.10 | INR 3,759.00 | INR 3,700.10 | 381.79K |
| 2026-09-16 | INR 3,720.00 | +1.09% | INR 3,679.00 | INR 3,730.00 | INR 3,670.00 | 464.46K |
| 2026-09-15 | INR 3,680.00 | -0.22% | INR 3,692.90 | INR 3,735.90 | INR 3,680.00 | 496.74K |
| 2026-09-14 | INR 3,688.00 | 0.00% | INR 3,688.00 | INR 3,688.00 | INR 3,688.00 | 0 |
| 2026-09-11 | INR 3,688.00 | -0.05% | INR 3,677.80 | INR 3,706.20 | INR 3,650.00 | 710.19K |
| 2026-09-10 | INR 3,690.00 | -1.20% | INR 3,725.10 | INR 3,735.00 | INR 3,664.00 | 265.19K |
| 2026-09-09 | INR 3,735.00 | +0.40% | INR 3,710.00 | INR 3,750.00 | INR 3,705.00 | 183.73K |
| 2026-09-08 | INR 3,720.20 | +0.27% | INR 3,697.10 | INR 3,743.00 | INR 3,680.50 | 500.90K |
| 2026-09-07 | INR 3,710.00 | -1.59% | INR 3,757.00 | INR 3,768.90 | INR 3,682.30 | 303.87K |
| 2026-09-04 | INR 3,770.00 | +0.19% | INR 3,765.00 | INR 3,779.90 | INR 3,745.90 | 288.60K |
| 2026-09-03 | INR 3,763.00 | -1.32% | INR 3,824.10 | INR 3,824.10 | INR 3,752.00 | 186.19K |
| 2026-09-02 | INR 3,813.40 | -0.28% | INR 3,790.00 | INR 3,813.40 | INR 3,775.00 | 204.01K |
| 2026-09-01 | INR 3,824.00 | -1.95% | INR 3,850.00 | INR 3,850.90 | INR 3,766.10 | 382.60K |
| 2026-08-31 | INR 3,900.00 | +1.81% | INR 3,819.10 | INR 3,900.00 | INR 3,755.00 | 546.67K |
| 2026-08-28 | INR 3,830.60 | -0.44% | INR 3,850.00 | INR 3,853.90 | INR 3,822.00 | 276.88K |
| 2026-08-27 | INR 3,847.40 | +0.54% | INR 3,820.00 | INR 3,874.40 | INR 3,818.00 | 416.84K |
| 2026-08-26 | INR 3,826.90 | -2.12% | INR 3,922.90 | INR 3,935.50 | INR 3,737.20 | 2.37M |
| 2026-08-25 | INR 3,909.60 | -0.77% | INR 3,940.00 | INR 3,960.00 | INR 3,897.40 | 215.83K |
| 2026-08-24 | INR 3,940.00 | +0.87% | INR 3,919.90 | INR 3,940.00 | INR 3,876.20 | 214.12K |
| 2026-08-21 | INR 3,906.00 | -1.36% | INR 3,979.80 | INR 3,990.00 | INR 3,866.40 | 417.78K |
| 2026-08-20 | INR 3,960.00 | -0.13% | INR 3,973.10 | INR 4,070.00 | INR 3,955.10 | 399.62K |
| 2026-08-19 | INR 3,965.00 | -0.40% | INR 3,988.80 | INR 4,024.70 | INR 3,965.00 | 214.61K |
| 2026-08-18 | INR 3,981.00 | -0.35% | INR 3,989.60 | INR 4,019.10 | INR 3,946.70 | 339.33K |
| 2026-08-17 | INR 3,995.00 | -1.60% | INR 4,050.00 | INR 4,050.00 | INR 3,995.00 | 263.00K |
| 2026-08-14 | INR 4,060.00 | -0.25% | INR 4,074.80 | INR 4,098.90 | INR 4,038.00 | 357.87K |
| 2026-08-13 | INR 4,070.00 | +0.74% | INR 4,060.00 | INR 4,075.00 | INR 4,010.00 | 397.09K |
| 2026-08-12 | INR 4,040.00 | -0.37% | INR 4,035.00 | INR 4,068.90 | INR 4,020.00 | 336.89K |
| 2026-08-11 | INR 4,054.90 | +0.02% | INR 4,054.00 | INR 4,085.00 | INR 4,003.20 | 413.76K |
| 2026-08-10 | INR 4,054.00 | +3.95% | INR 3,910.00 | INR 4,059.80 | INR 3,897.00 | 552.73K |
| 2026-08-07 | INR 3,900.00 | -0.79% | INR 3,945.00 | INR 3,948.40 | INR 3,885.50 | 374.24K |
| 2026-08-06 | INR 3,931.20 | -0.38% | INR 3,988.90 | INR 3,988.90 | INR 3,927.60 | 250.19K |
| 2026-08-05 | INR 3,946.00 | -1.91% | INR 4,018.00 | INR 4,018.50 | INR 3,946.00 | 347.77K |
| 2026-08-04 | INR 4,023.00 | +0.20% | INR 4,023.00 | INR 4,023.00 | INR 3,969.70 | 448.87K |
| 2026-08-03 | INR 4,015.00 | +2.40% | INR 3,945.10 | INR 4,017.00 | INR 3,912.10 | 497.30K |
| 2026-07-31 | INR 3,921.00 | +1.21% | INR 3,900.10 | INR 3,946.50 | INR 3,889.70 | 551.95K |
| 2026-07-30 | INR 3,874.00 | +0.67% | INR 3,849.00 | INR 3,967.20 | INR 3,837.10 | 1.04M |
| 2026-07-29 | INR 3,848.10 | +0.04% | INR 3,859.30 | INR 3,879.80 | INR 3,826.00 | 629.78K |
| 2026-07-28 | INR 3,846.60 | -4.50% | INR 4,027.70 | INR 4,094.20 | INR 3,755.10 | 2.41M |
| 2026-07-27 | INR 4,027.70 | +0.22% | INR 4,030.00 | INR 4,074.10 | INR 4,013.00 | 384.73K |
| 2026-07-24 | INR 4,018.80 | -0.40% | INR 4,010.00 | INR 4,074.80 | INR 3,990.00 | 332.48K |
| 2026-07-23 | INR 4,035.00 | +0.86% | INR 3,984.00 | INR 4,124.90 | INR 3,981.90 | 740.77K |
| 2026-07-22 | INR 4,000.50 | +0.63% | INR 3,970.00 | INR 4,012.30 | INR 3,957.30 | 324.61K |
| 2026-07-21 | INR 3,975.60 | 0.00% | INR 3,974.80 | INR 4,009.00 | INR 3,955.20 | 314.70K |
| 2026-07-20 | INR 3,975.50 | +0.60% | INR 3,950.00 | INR 3,997.80 | INR 3,930.40 | 273.45K |
| 2026-07-17 | INR 3,951.90 | +0.03% | INR 3,955.00 | INR 3,989.00 | INR 3,927.50 | 356.57K |
| 2026-07-16 | INR 3,950.90 | +0.55% | INR 3,930.00 | INR 3,987.00 | INR 3,930.00 | 356.59K |
| 2026-07-15 | INR 3,929.30 | +0.34% | INR 3,919.60 | INR 3,941.80 | INR 3,886.70 | 346.73K |
| 2026-07-14 | INR 3,915.90 | -1.96% | INR 3,988.90 | INR 3,994.40 | INR 3,895.10 | 678.16K |
| 2026-07-13 | INR 3,994.10 | -2.13% | INR 3,950.00 | INR 4,012.80 | INR 3,908.00 | 2.29M |
| 2026-07-10 | INR 4,081.10 | +0.04% | INR 4,089.00 | INR 4,108.00 | INR 4,025.70 | 752.66K |
| 2026-07-09 | INR 4,079.40 | +1.01% | INR 4,034.00 | INR 4,086.20 | INR 3,980.00 | 533.04K |
| 2026-07-08 | INR 4,038.60 | -0.79% | INR 4,050.00 | INR 4,071.20 | INR 4,009.90 | 236.68K |
| 2026-07-07 | INR 4,070.90 | +0.15% | INR 4,076.10 | INR 4,094.60 | INR 4,042.40 | 550.08K |
| 2026-07-06 | INR 4,064.70 | +1.76% | INR 4,024.20 | INR 4,076.00 | INR 3,996.70 | 610.59K |
| 2026-07-03 | INR 3,994.40 | -4.60% | INR 4,090.00 | INR 4,090.00 | INR 3,982.70 | 1.90M |
| 2026-07-02 | INR 4,187.00 | -3.27% | INR 4,328.60 | INR 4,334.60 | INR 4,176.00 | 1.25M |
| 2026-07-01 | INR 4,328.60 | -1.19% | INR 4,368.80 | INR 4,374.70 | INR 4,220.50 | 930.65K |
| 2026-06-30 | INR 4,380.70 | +0.54% | INR 4,357.90 | INR 4,402.00 | INR 4,312.50 | 379.46K |
| 2026-06-29 | INR 4,357.00 | +1.45% | INR 4,290.10 | INR 4,385.00 | INR 4,277.70 | 722.21K |
| 2026-06-26 | INR 4,294.60 | 0.00% | INR 4,294.60 | INR 4,294.60 | INR 4,294.60 | 0 |
| 2026-06-25 | INR 4,294.60 | -0.95% | INR 4,350.00 | INR 4,364.40 | INR 4,285.00 | 372.53K |
| 2026-06-24 | INR 4,336.00 | -1.30% | INR 4,395.10 | INR 4,429.40 | INR 4,304.00 | 307.33K |
| 2026-06-23 | INR 4,392.90 | +1.44% | INR 4,311.00 | INR 4,425.00 | INR 4,306.00 | 556.33K |
| 2026-06-22 | INR 4,330.60 | +1.02% | INR 4,305.70 | INR 4,352.30 | INR 4,305.70 | 299.79K |
| 2026-06-19 | INR 4,286.90 | -0.46% | INR 4,294.90 | INR 4,331.30 | INR 4,260.00 | 1.41M |
| 2026-06-18 | INR 4,306.70 | +0.45% | INR 4,300.00 | INR 4,349.60 | INR 4,287.10 | 433.14K |
| 2026-06-17 | INR 4,287.50 | +2.05% | INR 4,215.10 | INR 4,307.00 | INR 4,202.30 | 1.18M |
| 2026-06-16 | INR 4,201.30 | +2.50% | INR 4,109.00 | INR 4,209.00 | INR 4,109.00 | 483.67K |
| 2026-06-15 | INR 4,099.00 | +2.64% | INR 4,040.00 | INR 4,143.60 | INR 4,013.50 | 452.05K |
| 2026-06-12 | INR 3,993.60 | +0.17% | INR 4,045.00 | INR 4,045.70 | INR 3,955.00 | 363.31K |
| 2026-06-11 | INR 3,987.00 | -1.39% | INR 4,043.40 | INR 4,089.00 | INR 3,975.00 | 279.38K |
| 2026-06-10 | INR 4,043.40 | -1.19% | INR 4,078.40 | INR 4,208.80 | INR 4,031.00 | 604.57K |
| 2026-06-09 | INR 4,092.00 | +0.71% | INR 4,092.00 | INR 4,150.00 | INR 4,070.00 | 336.81K |
| 2026-06-08 | INR 4,063.30 | -1.95% | INR 4,100.00 | INR 4,147.60 | INR 4,035.20 | 265.67K |
| 2026-06-05 | INR 4,144.20 | +0.12% | INR 4,139.30 | INR 4,235.20 | INR 4,112.00 | 366.23K |
| 2026-06-04 | INR 4,139.30 | -0.70% | INR 4,160.00 | INR 4,225.00 | INR 4,128.00 | 487.77K |
| 2026-06-03 | INR 4,168.40 | +2.75% | INR 4,064.90 | INR 4,193.90 | INR 4,017.10 | 857.62K |
| 2026-06-02 | INR 4,057.00 | -0.36% | INR 4,025.00 | INR 4,068.90 | INR 3,988.80 | 467.98K |
| 2026-06-01 | INR 4,071.80 | +0.43% | INR 4,074.90 | INR 4,106.00 | INR 4,041.00 | 307.60K |
| 2026-05-29 | INR 4,054.50 | -1.69% | INR 4,149.90 | INR 4,149.90 | INR 4,000.10 | 2.18M |