Avenue Supermarts Limited (DMART.NS) NSE
4,109.90
+52.9(+1.30%)
Currency In INR
- 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 ₹6,323.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,270.71, while ₹1000 invested 1 year ago would be worth ₹1,000.44. This corresponds to total returns of 532.33%, 27.07%, 0.04%, respectively, with annualized returns of 22.17%, 4.91%, 0.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DMART.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4,025 | 4,057 | 4,057 | 4,068.9 | 3,988.8 | 467,967 |
| June 01, 2026 | 4,074.9 | 4,071.8 | 4,071.8 | 4,106 | 4,041 | 307,595 |
| May 29, 2026 | 4,149.9 | 4,054.5 | 4,054.5 | 4,149.9 | 4,000.1 | 2.18M |
| May 27, 2026 | 4,103 | 4,124.4 | 4,124.4 | 4,144.2 | 4,068.7 | 229,900 |
| May 26, 2026 | 4,099.9 | 4,103.6 | 4,103.6 | 4,119.8 | 4,059.9 | 479,388 |
| May 25, 2026 | 4,150 | 4,097.2 | 4,097.2 | 4,154.9 | 4,077.6 | 284,213 |
| May 22, 2026 | 4,145 | 4,117 | 4,117 | 4,159 | 4,103.6 | 207,036 |
| May 21, 2026 | 4,167.4 | 4,137.2 | 4,137.2 | 4,253 | 4,122.3 | 498,131 |
| May 20, 2026 | 4,235 | 4,144.2 | 4,144.2 | 4,240.2 | 4,111 | 346,215 |
| May 19, 2026 | 4,304 | 4,236 | 4,236 | 4,315.5 | 4,211 | 367,515 |
| May 18, 2026 | 4,335.3 | 4,304.7 | 4,304.7 | 4,345.6 | 4,268 | 168,644 |
| May 15, 2026 | 4,341.4 | 4,358.7 | 4,358.7 | 4,387 | 4,330.3 | 146,082 |
| May 14, 2026 | 4,370 | 4,341.4 | 4,341.4 | 4,388 | 4,281.2 | 309,428 |
| May 13, 2026 | 4,331.7 | 4,334.7 | 4,334.7 | 4,388.9 | 4,325 | 225,236 |
| May 12, 2026 | 4,389 | 4,331.7 | 4,331.7 | 4,419.2 | 4,325 | 245,209 |
| May 11, 2026 | 4,401.4 | 4,389.4 | 4,389.4 | 4,431.8 | 4,368.6 | 165,017 |
| May 08, 2026 | 4,410.2 | 4,402.1 | 4,402.1 | 4,448 | 4,382.4 | 266,746 |
| May 07, 2026 | 4,430 | 4,386.5 | 4,386.5 | 4,437.2 | 4,371 | 320,797 |
| May 06, 2026 | 4,363.4 | 4,432.2 | 4,432.2 | 4,444.5 | 4,342.1 | 396,430 |
| May 05, 2026 | 4,380 | 4,358.7 | 4,358.7 | 4,385.9 | 4,303 | 318,092 |
| May 04, 2026 | 4,585 | 4,376.5 | 4,376.5 | 4,585 | 4,351 | 1.36M |
| April 30, 2026 | 4,584 | 4,585.9 | 4,585.9 | 4,615 | 4,511 | 528,845 |
| April 29, 2026 | 4,558 | 4,593.4 | 4,593.4 | 4,639.9 | 4,558 | 299,310 |
| April 28, 2026 | 4,506.4 | 4,544.4 | 4,544.4 | 4,600.5 | 4,480 | 447,084 |
| April 27, 2026 | 4,489.8 | 4,507.1 | 4,507.1 | 4,529 | 4,460.3 | 478,314 |
| April 24, 2026 | 4,559.5 | 4,443.5 | 4,443.5 | 4,559.5 | 4,416 | 214,758 |
| April 23, 2026 | 4,590 | 4,521.2 | 4,521.2 | 4,595 | 4,512.2 | 256,264 |
| April 22, 2026 | 4,589.2 | 4,594.8 | 4,594.8 | 4,628.9 | 4,532.1 | 325,452 |
| April 21, 2026 | 4,605.2 | 4,589.4 | 4,589.4 | 4,627.3 | 4,550 | 411,473 |
| April 20, 2026 | 4,629.9 | 4,605.2 | 4,605.2 | 4,634.3 | 4,550.6 | 521,891 |
| April 17, 2026 | 4,446 | 4,628.5 | 4,628.5 | 4,644 | 4,435.1 | 1.37M |
| April 16, 2026 | 4,496.1 | 4,428.3 | 4,428.3 | 4,506.9 | 4,386 | 342,101 |
| April 15, 2026 | 4,500 | 4,473.3 | 4,473.3 | 4,509.6 | 4,368 | 846,585 |
| April 13, 2026 | 4,300 | 4,448 | 4,448 | 4,477.2 | 4,284.2 | 875,009 |
| April 10, 2026 | 4,415.6 | 4,400.6 | 4,400.6 | 4,437.1 | 4,348.3 | 441,902 |
| April 09, 2026 | 4,351 | 4,415.6 | 4,415.6 | 4,430 | 4,322.3 | 549,708 |
| April 08, 2026 | 4,521.3 | 4,368.8 | 4,368.8 | 4,538.5 | 4,355 | 1.09M |
| April 07, 2026 | 4,485.7 | 4,466 | 4,466 | 4,558.8 | 4,453.1 | 601,591 |
| April 06, 2026 | 4,450 | 4,551.3 | 4,551.3 | 4,562.6 | 4,353.1 | 1.92M |
| April 02, 2026 | 4,228.4 | 4,362.4 | 4,362.4 | 4,393.7 | 4,190.3 | 1.58M |
| April 01, 2026 | 4,075 | 4,271.1 | 4,271.1 | 4,294.8 | 4,066.1 | 2.71M |
| March 30, 2026 | 3,897.6 | 3,956.8 | 3,956.8 | 4,015 | 3,877 | 1.74M |
| March 27, 2026 | 3,900 | 3,903.2 | 3,903.2 | 3,940 | 3,865.5 | 1.55M |
| March 25, 2026 | 3,780 | 3,910.8 | 3,910.8 | 3,939 | 3,761 | 1.34M |
| March 24, 2026 | 3,730 | 3,756.5 | 3,756.5 | 3,820.5 | 3,685.1 | 416,887 |
| March 23, 2026 | 3,750 | 3,655.6 | 3,655.6 | 3,752 | 3,630 | 296,462 |
| March 20, 2026 | -1 | -1 | 3,770.8 | -1 | -1 | 0 |
| March 19, 2026 | 3,801 | 3,808.2 | 3,808.2 | 3,872.6 | 3,771 | 426,308 |
| March 18, 2026 | 3,800 | 3,844 | 3,844 | 3,905.3 | 3,790.3 | 340,764 |
| March 17, 2026 | 3,827.8 | 3,781.4 | 3,781.4 | 3,853 | 3,775 | 229,550 |
| March 16, 2026 | 3,824.3 | 3,817.9 | 3,817.9 | 3,834.8 | 3,736.1 | 401,329 |
| March 13, 2026 | 3,945 | 3,834.3 | 3,834.3 | 4,056 | 3,825 | 913,523 |
| March 12, 2026 | 3,928.2 | 3,953.6 | 3,953.6 | 3,975 | 3,856.2 | 352,801 |
| March 11, 2026 | 3,946.8 | 3,944.8 | 3,944.8 | 3,992 | 3,908.1 | 380,922 |
| March 10, 2026 | 3,993 | 3,946.8 | 3,946.8 | 4,000 | 3,916.9 | 320,377 |
| March 09, 2026 | 3,866.9 | 3,966.2 | 3,966.2 | 3,982 | 3,814.5 | 933,606 |
| March 06, 2026 | 3,825 | 3,875.8 | 3,875.8 | 3,903.9 | 3,825 | 224,995 |
| March 05, 2026 | 3,763 | 3,835.4 | 3,835.4 | 3,853 | 3,726.6 | 516,200 |
| March 04, 2026 | -1 | -1 | 3,760.9 | -1 | -1 | 0 |
| March 02, 2026 | 3,700 | 3,802.5 | 3,802.5 | 3,833.1 | 3,700 | 378,451 |
