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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	4,737.9	4,691.9	4,691.9	4,749.6	4,673	873,602
August 20, 2025	4,651.5	4,737.9	4,737.9	4,759.9	4,630.1	1.27M
August 19, 2025	4,584.9	4,653.2	4,653.2	4,661.6	4,561.3	856,309
August 18, 2025	4,446	4,558	4,558	4,592.9	4,401.5	1.59M
August 14, 2025	4,334.6	4,358.2	4,358.2	4,394.9	4,327.1	646,068
August 13, 2025	4,255	4,334.6	4,334.6	4,340	4,247.3	470,225
August 12, 2025	4,184.5	4,252.5	4,252.5	4,273.4	4,184.5	278,164
August 11, 2025	4,150.1	4,184.5	4,184.5	4,222.8	4,150.1	244,951
August 08, 2025	4,220	4,170.1	4,170.1	4,280	4,163	281,751
August 07, 2025	4,241.9	4,263.5	4,263.5	4,290	4,207.1	244,170
August 06, 2025	4,284	4,242	4,242	4,284	4,222.5	256,136
August 05, 2025	4,200	4,257.8	4,257.8	4,267.4	4,188.1	366,011
August 04, 2025	4,196	4,197.2	4,197.2	4,225.2	4,139.1	279,716

Avenue Supermarts Limited (DMART.NS) NSE