Avenue Supermarts Limited - DMART.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	4,010	4,026.5	4,026.5	4,039	3,997.1	378,216
November 18, 2025	4,036.2	3,997.2	3,997.2	4,042.2	3,991.6	311,400
November 17, 2025	4,059.9	4,036.2	4,036.2	4,086	4,032	186,267
November 14, 2025	4,060	4,053.7	4,053.7	4,069.2	4,020	305,877
November 13, 2025	4,058	4,062.5	4,062.5	4,090	4,040.4	252,053
November 12, 2025	4,112.6	4,058	4,058	4,112.6	4,047.3	381,769
November 11, 2025	4,025	4,072.2	4,072.2	4,076	4,020	272,252
November 10, 2025	4,011	4,019	4,019	4,067	4,011	290,454
November 07, 2025	4,082.2	4,011	4,011	4,082.2	3,984.6	1.2M
November 06, 2025	4,182.4	4,082.2	4,082.2	4,191.4	4,071.9	487,314
November 04, 2025	4,160	4,182.4	4,182.4	4,222	4,145	314,080
November 03, 2025	4,153.5	4,156	4,156	4,173.5	4,111	178,838
October 31, 2025	4,164.1	4,153.5	4,153.5	4,204.9	4,147	280,589
October 30, 2025	4,248	4,161.1	4,161.1	4,248	4,149.9	444,995
October 29, 2025	4,225	4,229.4	4,229.4	4,254	4,213.2	148,500
October 28, 2025	4,274.6	4,220.9	4,220.9	4,292.8	4,183.1	310,522
October 27, 2025	4,214	4,257.9	4,257.9	4,264.9	4,214	281,638
October 24, 2025	4,268	4,213.9	4,213.9	4,271.7	4,197	250,518
October 23, 2025	4,287	4,268	4,268	4,334.5	4,256.2	274,317
October 21, 2025	4,308	4,274.5	4,274.5	4,311	4,260	36,984
October 20, 2025	4,310	4,275.3	4,275.3	4,319.7	4,260	228,477
October 17, 2025	4,312	4,302.5	4,302.5	4,316.1	4,276.9	234,423
October 16, 2025	4,278	4,316.1	4,316.1	4,334.8	4,267.4	363,379
October 15, 2025	4,230	4,259.6	4,259.6	4,275	4,215	415,829
October 14, 2025	4,235	4,202.6	4,202.6	4,246	4,196.7	204,426
October 13, 2025	4,275	4,202.6	4,202.6	4,349.9	4,192.1	959,306
October 10, 2025	4,308.9	4,320.4	4,320.4	4,365.9	4,301.5	423,986
October 09, 2025	4,294.4	4,305.1	4,305.1	4,320	4,275	224,950
October 08, 2025	4,305	4,294.4	4,294.4	4,323	4,268	402,659
October 07, 2025	4,315	4,303	4,303	4,345	4,269	597,784
October 06, 2025	4,375	4,301.6	4,301.6	4,388.1	4,269	1.19M
October 03, 2025	4,445	4,418.4	4,418.4	4,445	4,387.1	477,825
October 01, 2025	4,475.4	4,449.9	4,449.9	4,529.7	4,422	507,811
September 30, 2025	4,530	4,475.4	4,475.4	4,566.9	4,419.9	733,529
September 29, 2025	4,500	4,529.9	4,529.9	4,571	4,483.8	429,367
September 26, 2025	4,589.9	4,517.8	4,517.8	4,629.3	4,510	504,863
September 25, 2025	4,640	4,576.2	4,576.2	4,651.7	4,565.1	454,342
September 24, 2025	4,630	4,645.8	4,645.8	4,754.6	4,606.4	484,648
September 23, 2025	4,695.8	4,633.9	4,633.9	4,711.7	4,572.5	398,544
September 22, 2025	4,785.4	4,671.2	4,671.2	4,789.8	4,655.3	253,711
September 19, 2025	4,773	4,775.3	4,775.3	4,798	4,728	456,600
September 18, 2025	4,768	4,760.3	4,760.3	4,818	4,745.8	420,124
September 17, 2025	4,712	4,717.3	4,717.3	4,755.1	4,693.3	299,352
September 16, 2025	4,667	4,696.2	4,696.2	4,715	4,655	239,822
September 15, 2025	4,616	4,651	4,651	4,697.5	4,575	384,169
September 12, 2025	4,632	4,616.6	4,616.6	4,634	4,587	384,338
September 11, 2025	4,642.3	4,589.7	4,589.7	4,646	4,562.6	381,811
September 10, 2025	4,778	4,631.2	4,631.2	4,789.8	4,613	295,973
September 09, 2025	4,726.1	4,759.8	4,759.8	4,778	4,691.5	184,352
September 08, 2025	4,810	4,714.2	4,714.2	4,814.9	4,690.6	214,159
September 05, 2025	4,850	4,793.3	4,793.3	4,898.5	4,767.2	247,772
September 04, 2025	4,949	4,829.3	4,829.3	4,949.5	4,781.5	999,706
September 03, 2025	4,680	4,758.5	4,758.5	4,780	4,675.5	406,021
September 02, 2025	4,749.9	4,680	4,680	4,772	4,670	395,168
September 01, 2025	4,753	4,734.9	4,734.9	4,829	4,720	564,620
August 29, 2025	4,720	4,755.6	4,755.6	4,800.5	4,680	591,567
August 28, 2025	4,805	4,699.9	4,699.9	4,805	4,671.4	648,787
August 26, 2025	4,751.8	4,716.4	4,716.4	4,799.1	4,696.2	911,518
August 25, 2025	4,714.5	4,725.3	4,725.3	4,750.5	4,700.1	853,227
August 22, 2025	4,708	4,698.6	4,698.6	4,730	4,636.8	430,773

Avenue Supermarts Limited (DMART.NS) NSE