BSE - Delayed Quote INR

Avenue Supermarts Limited (DMART.BO)

Compare
3,601.70
+34.20
+(0.96%)
At close: 3:56:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20253,600.003,643.003,578.053,601.703,601.7013,766
Jan 15, 20253,504.953,577.703,477.003,567.503,567.5034,082
Jan 14, 20253,513.053,544.253,442.553,479.053,479.0545,178
Jan 13, 20253,520.003,640.353,474.003,507.953,507.9580,843
Jan 10, 20253,842.203,842.203,666.653,685.703,685.7062,070
Jan 9, 20253,868.503,868.503,793.003,813.103,813.109,120
Jan 8, 20253,868.953,873.403,762.603,840.753,840.7520,946
Jan 7, 20253,934.003,960.253,818.603,828.303,828.3015,139
Jan 6, 20254,049.654,060.003,919.753,934.403,934.4037,858
Jan 3, 20253,790.004,165.003,790.004,023.254,023.25681,836
Jan 2, 20253,561.203,635.553,549.703,617.753,617.7525,766
Jan 1, 20253,558.003,585.153,538.803,561.203,561.206,171
Dec 31, 20243,564.703,576.003,510.403,561.553,561.5529,767
Dec 30, 20243,579.253,666.653,495.003,601.503,601.5047,213
Dec 27, 20243,499.753,575.003,481.053,568.703,568.709,105
Dec 26, 20243,469.903,523.203,445.553,510.253,510.2511,070
Dec 24, 20243,476.203,522.503,444.453,456.403,456.4023,741
Dec 23, 20243,421.103,474.003,421.103,462.253,462.2523,410
Dec 20, 20243,495.253,513.903,400.003,408.503,408.5045,815
Dec 19, 20243,490.053,521.003,458.003,499.553,499.5533,532
Dec 18, 20243,540.153,559.003,494.053,516.353,516.3537,472
Dec 17, 20243,629.753,629.753,521.003,543.653,543.6552,637
Dec 16, 20243,652.003,669.003,612.053,624.753,624.759,084
Dec 13, 20243,688.403,688.953,612.753,652.003,652.0013,965
Dec 12, 20243,705.003,736.753,678.003,686.603,686.6033,097
Dec 11, 20243,700.003,760.803,673.003,709.503,709.5033,962
Dec 10, 20243,815.053,851.803,776.553,816.303,816.3024,322
Dec 9, 20243,804.853,843.003,761.003,830.853,830.8512,005
Dec 6, 20243,871.153,921.003,787.553,804.903,804.9041,067
Dec 5, 20243,860.853,879.003,825.003,864.703,864.707,040
Dec 4, 20243,869.453,888.003,803.803,849.203,849.209,433
Dec 3, 20243,680.453,854.103,655.153,829.053,829.0515,614
Dec 2, 20243,749.803,749.803,623.503,677.853,677.8510,070
Nov 29, 20243,705.253,731.953,661.953,709.453,709.4511,686
Nov 28, 20243,690.053,758.103,649.553,712.253,712.2529,330
Nov 27, 20243,660.303,692.953,614.603,664.053,664.05122,626
Nov 26, 20243,658.903,680.003,622.753,659.403,659.4019,978
Nov 25, 20243,661.253,737.553,593.303,624.253,624.2534,062
Nov 22, 20243,635.953,653.953,567.353,613.703,613.7017,492
Nov 21, 20243,759.953,769.953,605.553,619.603,619.6045,184
Nov 19, 20243,790.003,790.003,740.103,752.453,752.455,947
Nov 18, 20243,900.403,920.003,756.403,787.253,787.257,349
Nov 14, 20243,799.903,859.903,769.653,821.803,821.8023,398
Nov 13, 20243,753.503,874.953,751.003,765.203,765.2031,026
Nov 12, 20243,890.053,911.953,770.003,780.903,780.9034,664
Nov 11, 20243,889.053,936.003,815.003,886.353,886.3513,669
Nov 8, 20243,884.203,908.703,861.003,872.803,872.808,892
Nov 7, 20243,954.953,954.953,870.153,884.203,884.2032,725
Nov 6, 20243,925.003,945.003,916.853,922.753,922.7524,731
Nov 4, 20244,007.854,007.853,900.153,945.653,945.6523,674
Nov 1, 20243,932.254,017.553,932.254,003.304,003.303,414
Oct 31, 20243,920.453,940.003,876.803,928.003,928.006,186
Oct 29, 20244,009.104,011.003,940.503,964.153,964.159,143
Oct 28, 20244,094.854,094.853,975.003,985.653,985.657,984
Oct 25, 20244,055.054,120.853,988.004,051.204,051.2017,056
Oct 24, 20244,162.004,188.054,050.004,059.304,059.3028,769
Oct 23, 20244,039.954,225.503,978.504,162.604,162.6020,518
Oct 22, 20243,986.354,055.853,968.004,004.754,004.7513,566
Oct 21, 20243,995.154,070.003,960.453,972.903,972.9014,751
Oct 18, 20244,105.104,110.303,975.053,986.403,986.4026,096
Oct 17, 20244,160.204,178.904,052.004,084.504,084.5048,971
Oct 16, 20244,215.004,215.004,151.004,175.204,175.2015,111
Oct 15, 20244,239.954,239.954,179.454,192.204,192.2066,689
Oct 14, 20244,247.954,293.304,143.604,184.454,184.45140,873
Oct 11, 20244,668.954,668.954,530.004,572.354,572.357,270
Oct 10, 20244,689.904,698.004,572.004,606.454,606.4521,262
Oct 9, 20244,532.354,687.854,482.154,646.454,646.4536,198
Oct 8, 20244,545.004,614.354,437.504,470.754,470.7516,727
Oct 7, 20244,799.904,799.904,518.904,540.454,540.4522,262
Oct 4, 20244,880.004,880.004,695.404,736.754,736.7537,605
Oct 3, 20244,952.955,011.004,867.004,940.204,940.2028,913
Oct 1, 20245,099.005,134.654,940.004,954.754,954.7527,835
Sep 30, 20245,139.755,217.055,078.605,096.605,096.6010,883
Sep 27, 20245,202.055,233.155,085.005,102.005,102.0015,721
Sep 26, 20245,276.155,307.005,165.005,199.255,199.257,387
Sep 25, 20245,344.105,400.005,234.605,264.905,264.9014,099
Sep 24, 20245,305.005,484.005,229.005,393.805,393.8034,526
Sep 23, 20245,331.055,365.005,261.005,301.155,301.1511,792
Sep 20, 20245,347.855,413.355,230.005,326.955,326.9522,584
Sep 19, 20245,280.255,436.105,177.355,347.355,347.3521,599
Sep 18, 20245,219.855,288.955,219.855,266.105,266.105,427
Sep 17, 20245,201.105,252.055,199.855,218.505,218.502,351
Sep 16, 20245,237.155,263.055,180.755,199.505,199.504,708
Sep 13, 20245,250.005,255.205,157.155,186.855,186.857,687
Sep 12, 20245,316.305,368.355,216.005,237.055,237.0510,230
Sep 11, 20245,359.405,446.655,280.155,303.305,303.3017,487
Sep 10, 20245,356.405,417.505,314.305,359.955,359.957,809
Sep 9, 20245,277.005,394.605,206.505,359.205,359.2027,702
Sep 6, 20245,304.455,353.005,203.255,307.655,307.6529,233
Sep 5, 20245,098.955,356.055,080.005,308.855,308.8529,710
Sep 4, 20244,960.655,105.754,956.555,099.755,099.7528,312
Sep 3, 20245,011.555,039.004,965.554,980.604,980.605,295
Sep 2, 20244,966.055,020.004,952.754,998.054,998.0520,819
Aug 30, 20245,028.905,045.404,900.004,927.554,927.558,178
Aug 29, 20245,009.855,158.554,973.005,007.155,007.1525,593
Aug 28, 20245,000.005,000.004,907.154,962.104,962.106,314
Aug 26, 20244,899.004,977.754,899.004,960.004,960.009,082
Aug 23, 20245,055.055,090.004,720.004,879.554,879.5552,114
Aug 22, 20245,100.005,133.405,029.505,060.405,060.403,790
Aug 21, 20245,085.505,164.005,055.605,097.905,097.9026,840
Aug 20, 20245,037.905,094.254,990.005,077.005,077.0028,624
Aug 19, 20245,059.155,059.154,985.005,003.005,003.004,709
Aug 16, 20244,985.555,030.504,908.005,019.005,019.004,387
Aug 14, 20244,960.005,015.404,912.104,960.154,960.156,088
Aug 13, 20245,020.005,050.004,905.204,925.104,925.103,804
Aug 12, 20244,990.005,021.904,963.405,011.605,011.606,888
Aug 9, 20245,000.605,044.504,967.354,988.154,988.158,667
Aug 8, 20245,018.105,060.704,946.554,982.604,982.6011,635
Aug 7, 20244,994.955,063.504,960.005,017.255,017.257,842
Aug 6, 20244,774.255,045.004,774.254,907.654,907.6568,923
Aug 5, 20244,859.055,005.704,805.004,820.854,820.8519,158
Aug 2, 20244,955.005,025.854,890.004,907.804,907.8019,578
Aug 1, 20244,937.655,007.004,881.954,995.054,995.0519,275
Jul 31, 20245,099.855,099.854,910.004,936.704,936.7013,608
Jul 30, 20245,118.005,174.954,998.505,017.305,017.307,384
Jul 29, 20245,110.005,194.705,041.305,108.455,108.457,802
Jul 26, 20245,200.005,200.005,040.605,069.305,069.3016,582
Jul 25, 20245,150.005,179.805,060.005,169.805,169.808,798
Jul 24, 20245,076.005,199.905,076.005,156.305,156.3035,372
Jul 23, 20245,000.055,095.004,925.205,066.355,066.3512,354
Jul 22, 20244,913.505,029.404,913.505,012.405,012.4018,992
Jul 19, 20245,081.955,081.954,958.005,013.605,013.609,115
Jul 18, 20245,040.005,094.855,027.405,081.505,081.5010,139
Jul 16, 20245,000.255,105.704,979.855,035.355,035.3517,405
Jul 15, 20245,070.055,166.104,940.954,987.104,987.1059,178
Jul 12, 20244,900.055,014.804,900.054,953.354,953.3512,934
Jul 11, 20244,825.754,965.004,825.754,897.004,897.0031,499
Jul 10, 20244,820.904,891.004,732.854,839.404,839.4029,786
Jul 9, 20244,849.004,891.204,780.004,806.454,806.458,711
Jul 8, 20244,855.004,932.554,826.604,838.754,838.7510,810
Jul 5, 20244,755.754,867.004,745.004,852.554,852.5531,966
Jul 4, 20244,797.954,825.554,731.054,778.204,778.208,383
Jul 3, 20244,764.954,809.954,700.004,792.404,792.4044,567
Jul 2, 20244,749.004,825.004,725.004,778.004,778.008,873
Jul 1, 20244,725.004,751.204,613.054,734.654,734.6533,540
Jun 28, 20244,882.654,920.004,681.054,717.004,717.0016,221
Jun 27, 20244,820.004,958.004,737.404,890.654,890.6511,692
Jun 26, 20244,783.004,821.804,690.104,797.204,797.2013,463
Jun 25, 20244,839.004,902.604,753.504,783.354,783.3525,165
Jun 24, 20244,780.054,874.604,762.504,838.204,838.2026,382
Jun 21, 20244,900.005,074.354,762.304,812.204,812.2047,616
Jun 20, 20244,940.055,019.104,833.004,861.704,861.7033,851
Jun 19, 20245,056.305,220.004,901.504,935.054,935.0596,015
Jun 18, 20244,730.005,079.954,730.005,040.705,040.7056,903
Jun 14, 20244,668.254,756.654,668.254,736.504,736.509,447
Jun 13, 20244,671.554,738.704,640.404,656.354,656.3518,853
Jun 12, 20244,724.854,738.404,650.004,668.704,668.708,059
Jun 11, 20244,790.354,825.004,677.054,695.604,695.608,984
Jun 10, 20244,760.254,810.004,686.104,776.154,776.1513,134
Jun 7, 20244,739.154,802.354,688.054,745.454,745.4510,702
Jun 6, 20244,862.004,862.004,672.704,683.804,683.8048,799
Jun 5, 20244,557.054,898.804,557.054,862.854,862.85123,698
Jun 4, 20244,360.054,590.004,353.654,553.654,553.65117,977
Jun 3, 20244,399.904,399.904,302.004,349.604,349.6036,991
May 31, 20244,442.104,445.004,254.554,305.704,305.7019,081
May 30, 20244,481.354,499.704,410.154,442.104,442.1019,093
May 29, 20244,475.004,556.354,437.254,481.354,481.357,611
May 28, 20244,540.054,585.754,444.004,469.404,469.4023,267
May 27, 20244,664.654,664.654,507.004,537.954,537.9528,262
May 24, 20244,787.104,840.004,675.004,684.654,684.6521,027
May 23, 20244,789.054,810.804,755.654,797.354,797.354,080
May 22, 20244,762.404,916.154,752.804,797.654,797.6517,351
May 21, 20244,655.054,732.904,613.154,703.404,703.404,695
May 17, 20244,670.104,709.504,670.054,687.004,687.0011,747
May 16, 20244,660.004,693.904,660.004,672.604,672.6017,692
May 15, 20244,600.154,678.354,600.154,650.054,650.059,544
May 14, 20244,725.604,752.004,555.004,597.004,597.0021,345
May 13, 20244,786.154,800.604,665.204,694.054,694.059,365
May 10, 20244,794.754,850.004,739.104,794.704,794.706,624
May 9, 20244,801.354,892.204,732.004,794.604,794.6034,673
May 8, 20244,661.404,860.004,661.404,814.704,814.7014,627
May 7, 20244,619.254,692.004,577.254,658.804,658.8011,748
May 6, 20244,650.004,734.654,580.004,598.404,598.4022,808
May 3, 20244,613.454,620.004,549.504,610.354,610.3515,694
May 2, 20244,605.254,636.004,578.654,605.654,605.655,101
Apr 30, 20244,468.804,649.104,465.104,601.954,601.9511,084
Apr 29, 20244,556.754,560.004,450.004,483.304,483.3029,881
Apr 26, 20244,652.354,716.804,532.404,555.104,555.1015,110
Apr 25, 20244,824.854,824.854,619.354,651.654,651.6511,616
Apr 24, 20244,805.004,834.004,780.004,795.754,795.756,715
Apr 23, 20244,804.754,888.004,771.354,795.754,795.758,781
Apr 22, 20244,720.504,810.254,690.604,756.754,756.7523,118
Apr 19, 20244,765.554,834.404,659.254,701.904,701.9024,867
Apr 18, 20244,639.604,689.704,605.204,626.504,626.505,376
Apr 16, 20244,638.254,690.004,616.354,637.954,637.956,975
Apr 15, 20244,560.054,730.804,560.054,685.654,685.6543,286
Apr 12, 20244,750.004,802.704,725.554,771.654,771.657,797
Apr 10, 20244,741.354,831.004,717.504,752.554,752.5514,687
Apr 9, 20244,699.854,749.504,622.304,713.554,713.5510,813
Apr 8, 20244,635.054,746.004,635.054,670.404,670.4042,856
Apr 5, 20244,649.804,681.954,558.354,622.554,622.5530,160
Apr 4, 20244,567.754,710.154,546.204,647.154,647.1544,545
Apr 3, 20244,431.254,491.004,419.254,459.654,459.659,188
Apr 2, 20244,487.754,560.754,400.054,411.054,411.0512,807
Apr 1, 20244,557.304,590.004,456.004,480.604,480.6045,027
Mar 28, 20244,420.454,562.604,396.454,529.354,529.3526,428
Mar 27, 20244,486.204,531.504,385.004,419.004,419.0061,630
Mar 26, 20244,298.204,522.854,293.904,493.854,493.8581,498
Mar 22, 20244,161.254,328.754,149.004,294.754,294.7521,177
Mar 21, 20244,105.004,237.004,080.004,161.254,161.2530,563
Mar 20, 20244,015.004,068.004,010.004,054.504,054.5016,664
Mar 19, 20244,006.454,045.003,981.654,009.704,009.704,786
Mar 18, 20243,921.804,017.503,919.004,008.804,008.8025,861
Mar 15, 20244,008.054,020.003,904.953,934.403,934.407,141
Mar 14, 20243,950.054,040.003,892.553,995.803,995.8019,960
Mar 13, 20244,050.054,055.003,932.303,964.503,964.5012,113
Mar 12, 20244,000.004,041.003,981.154,030.104,030.1012,263
Mar 11, 20243,926.954,024.303,926.953,979.403,979.4017,829
Mar 7, 20243,830.053,940.003,830.053,924.303,924.3039,039
Mar 6, 20243,817.053,895.503,817.053,888.903,888.9025,578
Mar 5, 20243,809.253,881.103,809.253,834.803,834.805,639
Mar 4, 20243,850.153,872.003,828.653,845.203,845.2014,254
Mar 1, 20243,917.053,935.653,865.203,884.953,884.9527,752
Feb 29, 20243,802.053,939.903,797.853,919.803,919.8042,702
Feb 28, 20243,864.953,947.503,838.003,850.253,850.2512,439
Feb 27, 20243,850.503,885.003,822.303,847.453,847.455,451
Feb 26, 20243,763.453,857.703,763.453,847.153,847.158,331
Feb 23, 20243,883.853,883.853,828.953,837.953,837.955,208
Feb 22, 20243,852.103,866.003,805.503,850.003,850.006,001
Feb 21, 20243,733.353,889.953,733.353,834.953,834.9514,937
Feb 20, 20243,707.203,782.353,687.653,754.803,754.805,790
Feb 19, 20243,679.903,721.003,679.903,705.353,705.356,464
Feb 16, 20243,680.153,724.003,674.003,687.203,687.204,651
Feb 15, 20243,701.753,725.003,673.003,677.953,677.954,383
Feb 14, 20243,696.053,740.003,695.403,716.203,716.206,031
Feb 13, 20243,689.503,728.003,661.053,701.253,701.254,408
Feb 12, 20243,719.003,720.003,649.653,673.653,673.655,417
Feb 9, 20243,726.903,750.003,699.003,714.403,714.403,914
Feb 8, 20243,704.053,784.503,704.053,730.903,730.906,248
Feb 7, 20243,744.053,784.903,703.503,717.203,717.2016,744
Feb 6, 20243,749.853,749.853,700.003,728.103,728.104,746
Feb 5, 20243,781.803,790.003,718.803,728.453,728.457,203
Feb 2, 20243,781.203,814.953,770.003,781.503,781.5019,624
Feb 1, 20243,800.103,827.503,771.053,809.353,809.3523,057
Jan 31, 20243,680.003,821.653,652.503,794.803,794.8035,358
Jan 30, 20243,715.153,770.153,681.403,688.703,688.705,502
Jan 29, 20243,685.803,760.703,685.803,747.253,747.258,580
Jan 25, 20243,748.053,748.053,698.003,732.303,732.304,849
Jan 24, 20243,671.453,745.003,645.653,727.453,727.4528,466
Jan 23, 20243,674.053,711.353,655.003,677.103,677.1012,467
Jan 19, 20243,766.153,770.403,705.003,730.603,730.6028,901
Jan 17, 20243,799.903,809.903,753.053,783.603,783.606,042
Jan 16, 20243,851.153,866.053,807.253,826.653,826.6591,069

Related Tickers

COST.NE Costco Wholesale Corporation
42.70
+0.78%
 
BJ BJ's Wholesale Club Holdings, Inc.
91.93
-1.79%
 
DOL.TO Dollarama Inc.
134.30
-1.32%
 
DLTR Dollar Tree, Inc.
70.34
+0.24%
 
WMT Walmart Inc.
91.34
+0.61%
 
DG Dollar General Corporation
68.57
-1.17%
 
TGT Target Corporation
134.53
-1.42%
 
COST Costco Wholesale Corporation
923.50
+0.68%