Avenue Supermarts Limited (DMART.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DMART.NS Historical Return
If you invested ₹1000 in Avenue Supermarts Limited (DMART.NS) since IPO date, it would be worth ₹5,942.96 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹895.63, while ₹1000 invested 1 year ago would be worth ₹862.98. This corresponds to total returns of 494.3%, -10.44%, -13.7%, respectively, with annualized returns of 20.53%, -2.18%, -13.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DMART.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,809.8 | 3,813 | 3,813 | 3,880 | 3,781.4 | 652,223 |
| September 30, 2026 | 3,769.5 | 3,801.4 | 3,801.4 | 3,865 | 3,769.5 | 620,769 |
| September 29, 2026 | 3,803.5 | 3,750 | 3,750 | 3,849 | 3,746.2 | 656,759 |
| September 28, 2026 | 3,815 | 3,803.5 | 3,803.5 | 3,833 | 3,781 | 361,700 |
| September 25, 2026 | 3,789.8 | 3,834.2 | 3,834.2 | 3,834.2 | 3,771.6 | 297,635 |
| September 24, 2026 | 3,818 | 3,787.5 | 3,787.5 | 3,832.1 | 3,780.1 | 429,727 |
| September 23, 2026 | 3,776.8 | 3,834.8 | 3,834.8 | 3,868.1 | 3,755.1 | 426,892 |
| September 22, 2026 | 3,793.3 | 3,777 | 3,777 | 3,830.5 | 3,769.3 | 473,697 |
| September 21, 2026 | 3,732 | 3,800.4 | 3,800.4 | 3,814.6 | 3,732 | 647,006 |
| September 18, 2026 | 3,711.1 | 3,749.9 | 3,749.9 | 3,755.8 | 3,680 | 880,907 |
| September 17, 2026 | 3,700.1 | 3,711.2 | 3,711.2 | 3,759 | 3,700.1 | 381,727 |
| September 16, 2026 | 3,679 | 3,720 | 3,720 | 3,730 | 3,670 | 464,445 |
| September 15, 2026 | 3,692.9 | 3,680 | 3,680 | 3,735.9 | 3,680 | 496,581 |
| September 11, 2026 | 3,677.8 | 3,688 | 3,688 | 3,706.2 | 3,650 | 710,188 |
| September 10, 2026 | 3,725.1 | 3,690 | 3,690 | 3,735 | 3,664 | 265,194 |
| September 09, 2026 | 3,710 | 3,735 | 3,735 | 3,750 | 3,705 | 183,668 |
| September 08, 2026 | 3,697.1 | 3,720.2 | 3,720.2 | 3,743 | 3,680.5 | 500,808 |
| September 07, 2026 | 3,757 | 3,710 | 3,710 | 3,768.9 | 3,682.3 | 303,654 |
| September 04, 2026 | 3,765 | 3,770 | 3,770 | 3,779.9 | 3,745.9 | 288,567 |
| September 03, 2026 | 3,824.1 | 3,763 | 3,763 | 3,824.1 | 3,752 | 186,119 |
| September 02, 2026 | 3,790 | 3,813.4 | 3,813.4 | 3,813.4 | 3,775 | 204,007 |
| September 01, 2026 | 3,850 | 3,824 | 3,824 | 3,850.9 | 3,766.1 | 382,602 |
| August 31, 2026 | 3,819.1 | 3,900 | 3,900 | 3,900 | 3,755 | 546,671 |
| August 28, 2026 | 3,850 | 3,830.6 | 3,830.6 | 3,853.9 | 3,822 | 276,806 |
| August 27, 2026 | 3,820 | 3,847.4 | 3,847.4 | 3,874.4 | 3,818 | 416,843 |
| August 26, 2026 | 3,922.9 | 3,826.9 | 3,826.9 | 3,935.5 | 3,737.2 | 2.37M |
| August 25, 2026 | 3,940 | 3,909.6 | 3,909.6 | 3,960 | 3,897.4 | 215,776 |
| August 24, 2026 | 3,919.9 | 3,940 | 3,940 | 3,940 | 3,876.2 | 214,118 |
| August 21, 2026 | 3,979.8 | 3,906 | 3,906 | 3,990 | 3,866.4 | 417,784 |
| August 20, 2026 | 3,973.1 | 3,960 | 3,960 | 4,070 | 3,955.1 | 399,566 |
| August 19, 2026 | 3,988.8 | 3,965 | 3,965 | 4,024.7 | 3,965 | 214,608 |
| August 18, 2026 | 3,989.6 | 3,981 | 3,981 | 4,019.1 | 3,946.7 | 339,264 |
| August 17, 2026 | 4,050 | 3,995 | 3,995 | 4,050 | 3,995 | 262,548 |
| August 14, 2026 | 4,074.8 | 4,060 | 4,060 | 4,098.9 | 4,038 | 357,867 |
| August 13, 2026 | 4,060 | 4,070 | 4,070 | 4,075 | 4,010 | 397,089 |
| August 12, 2026 | 4,035 | 4,040 | 4,040 | 4,068.9 | 4,020 | 336,886 |
| August 11, 2026 | 4,054 | 4,054.9 | 4,054.9 | 4,085 | 4,003.2 | 413,763 |
| August 10, 2026 | 3,910 | 4,054 | 4,054 | 4,059.8 | 3,897 | 552,732 |
| August 07, 2026 | 3,945 | 3,900 | 3,900 | 3,948.4 | 3,885.5 | 374,013 |
| August 06, 2026 | 3,988.9 | 3,931.2 | 3,931.2 | 3,988.9 | 3,927.6 | 250,081 |
| August 05, 2026 | 4,018 | 3,946 | 3,946 | 4,018.5 | 3,946 | 347,773 |
| August 04, 2026 | 4,023 | 4,023 | 4,023 | 4,023 | 3,969.7 | 448,874 |
| August 03, 2026 | 3,945.1 | 4,015 | 4,015 | 4,017 | 3,912.1 | 497,304 |
| July 31, 2026 | 3,900.1 | 3,921 | 3,921 | 3,946.5 | 3,889.7 | 551,990 |
| July 30, 2026 | 3,849 | 3,874 | 3,874 | 3,967.2 | 3,837.1 | 1.04M |
| July 29, 2026 | 3,859.3 | 3,848.1 | 3,848.1 | 3,879.8 | 3,826 | 629,739 |
| July 28, 2026 | 4,027.7 | 3,846.6 | 3,846.6 | 4,094.2 | 3,755.1 | 2.41M |
| July 27, 2026 | 4,030 | 4,027.7 | 4,027.7 | 4,074.1 | 4,013 | 384,728 |
| July 23, 2026 | 3,984 | 4,035 | 4,035 | 4,124.9 | 3,981.9 | 740,781 |
| July 22, 2026 | 3,970 | 4,000.5 | 4,000.5 | 4,012.3 | 3,957.3 | 324,607 |
| July 21, 2026 | 3,974.8 | 3,975.6 | 3,975.6 | 4,009 | 3,955.2 | 314,648 |
| July 20, 2026 | 3,950 | 3,975.5 | 3,975.5 | 3,997.8 | 3,930.4 | 273,447 |
| July 17, 2026 | 3,955 | 3,951.9 | 3,951.9 | 3,989 | 3,927.5 | 356,574 |
| July 16, 2026 | 3,930 | 3,950.9 | 3,950.9 | 3,987 | 3,930 | 356,876 |
| July 15, 2026 | 3,919.6 | 3,929.3 | 3,929.3 | 3,941.8 | 3,886.7 | 346,705 |
| July 14, 2026 | 3,988.9 | 3,915.9 | 3,915.9 | 3,994.4 | 3,895.1 | 678,162 |
| July 13, 2026 | 3,950 | 3,994.1 | 3,994.1 | 4,012.8 | 3,908 | 2.29M |
| July 10, 2026 | 4,089 | 4,081.1 | 4,081.1 | 4,108 | 4,025.7 | 752,660 |
| July 09, 2026 | 4,034 | 4,079.4 | 4,079.4 | 4,086.2 | 3,980 | 533,052 |
| July 08, 2026 | 4,050 | 4,038.6 | 4,038.6 | 4,071.2 | 4,009.9 | 236,675 |
AD
