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 ₹6,360.82 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,218.58, while ₹1000 invested 1 year ago would be worth ₹1,017.4. This corresponds to total returns of 536.08%, 21.86%, 1.74%, respectively, with annualized returns of 21.97%, 4.03%, 1.74%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 4,076.1 | 4,070.9 | 4,070.9 | 4,094.6 | 4,042.4 | 550,056 |
| July 06, 2026 | 4,024.2 | 4,064.7 | 4,064.7 | 4,076 | 3,996.7 | 610,591 |
| July 03, 2026 | 4,090 | 3,994.4 | 3,994.4 | 4,090 | 3,982.7 | 1.9M |
| July 02, 2026 | 4,328.6 | 4,187 | 4,187 | 4,334.6 | 4,176 | 1.25M |
| July 01, 2026 | 4,368.8 | 4,328.6 | 4,328.6 | 4,374.7 | 4,220.5 | 930,654 |
| June 30, 2026 | 4,357.9 | 4,380.7 | 4,380.7 | 4,402 | 4,312.5 | 379,455 |
| June 29, 2026 | 4,290.1 | 4,357 | 4,357 | 4,385 | 4,277.7 | 722,164 |
| June 25, 2026 | 4,350 | 4,294.6 | 4,294.6 | 4,364.4 | 4,285 | 372,535 |
| June 24, 2026 | 4,395.1 | 4,336 | 4,336 | 4,429.4 | 4,304 | 307,369 |
| June 23, 2026 | 4,311 | 4,392.9 | 4,392.9 | 4,425 | 4,306 | 556,327 |
| June 22, 2026 | 4,305.7 | 4,330.6 | 4,330.6 | 4,352.3 | 4,305.7 | 299,783 |
| June 19, 2026 | 4,294.9 | 4,286.9 | 4,286.9 | 4,331.3 | 4,260 | 1.41M |
| June 18, 2026 | 4,300 | 4,306.7 | 4,306.7 | 4,349.6 | 4,287.1 | 433,266 |
| June 17, 2026 | 4,215.1 | 4,287.5 | 4,287.5 | 4,307 | 4,202.3 | 1.18M |
| June 16, 2026 | 4,109 | 4,201.3 | 4,201.3 | 4,209 | 4,109 | 483,671 |
| June 15, 2026 | 4,040 | 4,099 | 4,099 | 4,143.6 | 4,013.5 | 452,053 |
| June 12, 2026 | 4,045 | 3,993.6 | 3,993.6 | 4,045.7 | 3,955 | 363,313 |
| June 11, 2026 | 4,043.4 | 3,987 | 3,987 | 4,089 | 3,975 | 279,377 |
| June 10, 2026 | 4,078.4 | 4,043.4 | 4,043.4 | 4,208.8 | 4,031 | 604,545 |
| June 09, 2026 | 4,092 | 4,092 | 4,092 | 4,150 | 4,070 | 336,777 |
| June 08, 2026 | 4,100 | 4,063.3 | 4,063.3 | 4,147.6 | 4,035.2 | 265,674 |
| June 05, 2026 | 4,139.3 | 4,144.2 | 4,144.2 | 4,235.2 | 4,112 | 366,356 |
| June 04, 2026 | 4,160 | 4,139.3 | 4,139.3 | 4,225 | 4,128 | 487,765 |
| June 03, 2026 | 4,064.9 | 4,168.4 | 4,168.4 | 4,193.9 | 4,017.1 | 857,623 |
| 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 |
AD
