NSE - Delayed Quote INR

Avenue Supermarts Limited (DMART.NS)

Compare
3,561.60
-26.20
(-0.73%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253,604.003,619.003,524.503,561.603,561.60320,871
Jan 21, 20253,614.703,630.003,547.353,587.803,587.80211,130
Jan 20, 20253,624.003,640.003,598.003,614.703,614.70195,566
Jan 17, 20253,610.003,649.953,580.953,620.653,620.65244,753
Jan 16, 20253,570.003,643.303,570.003,600.953,600.95395,260
Jan 15, 20253,500.053,578.953,476.503,568.453,568.45744,961
Jan 14, 20253,529.953,538.953,443.003,476.503,476.50746,217
Jan 13, 20253,501.003,643.953,469.953,507.453,507.452,952,386
Jan 10, 20253,837.803,837.803,666.653,686.253,686.25902,001
Jan 9, 20253,853.503,860.003,790.103,813.803,813.80727,974
Jan 8, 20253,857.003,873.953,761.803,843.003,843.00849,681
Jan 7, 20253,934.003,958.953,820.003,830.303,830.30672,094
Jan 6, 20254,025.204,061.753,920.103,934.753,934.75889,155
Jan 3, 20253,840.004,165.903,820.004,025.204,025.209,284,385
Jan 2, 20253,564.953,635.003,550.253,611.103,611.10566,194
Jan 1, 20253,560.003,586.953,536.553,561.003,561.00241,116
Dec 31, 20243,555.003,577.953,510.103,561.853,561.85693,775
Dec 30, 20243,570.003,669.903,495.053,588.553,588.552,347,725
Dec 27, 20243,481.053,573.403,481.053,568.353,568.35451,012
Dec 26, 20243,462.703,524.003,446.203,511.653,511.65611,648
Dec 24, 20243,474.003,524.903,450.853,459.653,459.65465,809
Dec 23, 20243,443.453,475.903,419.053,460.553,460.55642,122
Dec 20, 20243,519.953,519.953,399.003,408.303,408.30914,445
Dec 19, 20243,500.003,522.703,455.703,498.153,498.15684,534
Dec 18, 20243,542.953,558.003,492.703,515.703,515.70748,691
Dec 17, 20243,627.053,629.953,519.003,542.953,542.95988,419
Dec 16, 20243,650.003,672.503,612.253,623.803,623.80595,919
Dec 13, 20243,688.453,694.803,612.003,652.303,652.30806,508
Dec 12, 20243,729.953,736.803,678.453,688.453,688.45576,170
Dec 11, 20243,700.003,760.003,671.353,708.303,708.301,839,723
Dec 10, 20243,835.003,853.003,776.603,816.903,816.90573,687
Dec 9, 20243,800.003,844.003,761.003,829.053,829.05948,370
Dec 6, 20243,889.003,920.453,784.053,805.553,805.551,141,350
Dec 5, 20243,865.003,882.003,822.703,863.953,863.95467,723
Dec 4, 20243,850.003,889.253,801.053,850.103,850.10791,735
Dec 3, 20243,678.403,853.103,655.703,829.853,829.85979,946
Dec 2, 20243,715.453,722.953,622.703,678.403,678.40975,522
Nov 29, 20243,714.703,730.453,661.553,709.603,709.60913,178
Nov 28, 20243,696.653,757.903,651.003,716.553,716.55658,002
Nov 27, 20243,674.003,692.503,610.053,661.253,661.25361,531
Nov 26, 20243,635.003,681.003,622.003,659.153,659.15444,828
Nov 25, 20243,686.003,738.603,592.103,621.053,621.051,144,350
Nov 22, 20243,615.853,656.103,564.003,613.653,613.65940,870
Nov 21, 20243,765.053,774.553,604.053,622.903,622.90934,131
Nov 19, 20243,792.503,794.553,737.653,752.453,752.45813,368
Nov 18, 20243,948.003,948.003,757.603,790.553,790.55656,068
Nov 14, 20243,785.203,858.853,769.003,823.853,823.85305,991
Nov 13, 20243,774.003,874.953,751.003,759.553,759.55419,503
Nov 12, 20243,910.003,910.003,762.553,777.003,777.00683,988
Nov 11, 20243,899.653,940.003,814.303,885.703,885.70417,671
Nov 8, 20243,873.053,910.103,860.153,874.503,874.50428,073
Nov 7, 20243,940.003,943.203,871.003,889.103,889.10279,832
Nov 6, 20243,925.003,950.003,915.653,922.303,922.30357,725
Nov 5, 20243,945.853,958.853,905.053,926.553,926.55353,931
Nov 4, 20244,000.754,006.103,899.653,945.853,945.85391,414
Nov 1, 20243,949.954,010.003,939.954,001.604,001.6067,509
Oct 31, 20243,930.003,939.353,876.003,930.703,930.70267,667
Oct 30, 20244,000.004,036.953,920.003,932.453,932.45651,051
Oct 29, 20244,000.004,010.003,940.203,965.153,965.15304,479
Oct 28, 20244,052.204,094.303,975.003,987.503,987.50297,228
Oct 25, 20244,061.954,125.003,985.454,052.204,052.20423,224
Oct 24, 20244,155.754,187.904,044.654,060.104,060.10435,991
Oct 23, 20244,009.004,224.803,978.004,156.104,156.10686,716
Oct 22, 20243,999.904,057.003,965.904,005.204,005.20698,102
Oct 21, 20244,000.054,073.003,961.003,973.453,973.45494,815
Oct 18, 20244,100.004,114.003,975.103,986.703,986.701,094,839
Oct 17, 20244,175.004,180.004,044.004,087.704,087.70731,365
Oct 16, 20244,209.004,215.004,149.004,173.804,173.80688,895
Oct 15, 20244,230.004,238.954,180.604,193.554,193.551,355,665
Oct 14, 20244,204.004,299.004,139.954,183.604,183.604,876,749
Oct 11, 20244,643.104,643.104,529.004,572.704,572.70410,581
Oct 10, 20244,664.804,698.904,572.004,607.504,607.50316,729
Oct 9, 20244,510.004,688.754,481.654,645.404,645.401,059,581
Oct 8, 20244,544.154,619.904,435.004,465.454,465.451,009,173
Oct 7, 20244,741.004,752.904,518.004,544.154,544.151,864,971
Oct 4, 20244,875.004,875.004,696.104,737.554,737.552,983,666
Oct 3, 20244,924.555,015.004,881.004,942.604,942.60615,247
Oct 1, 20245,095.005,138.004,936.104,954.354,954.35562,718
Sep 30, 20245,102.305,215.005,080.005,096.305,096.30437,174
Sep 27, 20245,224.605,226.005,090.005,102.305,102.30566,687
Sep 26, 20245,313.455,313.455,164.005,198.055,198.05372,440
Sep 25, 20245,400.005,417.505,232.005,265.505,265.50529,354
Sep 24, 20245,304.955,484.855,231.155,391.455,391.45672,936
Sep 23, 20245,355.155,363.005,260.255,297.455,297.45179,528
Sep 20, 20245,360.005,417.955,225.105,320.555,320.55598,428
Sep 19, 20245,295.005,443.955,180.005,342.505,342.50392,198
Sep 18, 20245,225.005,289.005,219.905,265.205,265.20201,983
Sep 17, 20245,227.005,254.005,200.105,219.855,219.85155,984
Sep 16, 20245,188.055,260.005,176.155,204.805,204.80198,479
Sep 13, 20245,250.905,255.855,155.005,187.055,187.05395,545
Sep 12, 20245,330.005,376.055,216.905,238.555,238.55380,591
Sep 11, 20245,357.905,449.005,279.105,299.105,299.10461,780
Sep 10, 20245,361.405,422.455,315.005,344.405,344.40400,985
Sep 9, 20245,303.455,395.005,216.055,361.405,361.40594,876
Sep 6, 20245,293.005,354.555,202.005,303.455,303.45721,164
Sep 5, 20245,084.105,361.155,077.105,308.155,308.151,323,435
Sep 4, 20244,974.005,109.004,960.355,100.905,100.90319,841
Sep 3, 20245,029.005,039.804,965.004,980.604,980.60222,027
Sep 2, 20244,977.005,023.954,951.004,999.854,999.85290,596
Aug 30, 20245,020.005,042.004,900.004,927.454,927.45564,035
Aug 29, 20244,991.505,155.554,980.655,008.805,008.80939,641
Aug 28, 20244,995.504,995.504,905.004,964.854,964.85504,521
Aug 27, 20245,010.005,010.004,925.654,958.554,958.55144,910
Aug 26, 20244,903.004,978.754,900.104,959.404,959.40475,103
Aug 23, 20245,045.005,088.804,880.004,901.504,901.50802,974
Aug 22, 20245,145.005,145.005,021.155,057.855,057.85353,198
Aug 21, 20245,095.005,164.005,051.855,099.455,099.45796,491
Aug 20, 20245,008.005,095.954,987.705,079.205,079.20320,092
Aug 19, 20245,040.005,048.004,982.055,002.705,002.70171,799
Aug 16, 20244,995.005,025.004,902.705,021.305,021.30193,826
Aug 14, 20244,950.005,020.004,913.304,960.304,960.30282,580
Aug 13, 20245,039.955,048.004,905.504,929.504,929.50138,438
Aug 12, 20244,999.005,025.004,960.555,013.805,013.80167,412
Aug 9, 20245,033.005,063.804,971.354,989.954,989.95102,057
Aug 8, 20245,049.955,063.904,942.004,980.104,980.10348,300
Aug 7, 20244,960.005,063.554,954.455,018.505,018.50322,153
Aug 6, 20244,818.155,045.254,818.154,909.904,909.90798,720
Aug 5, 20244,861.505,010.004,801.004,817.454,817.45715,443
Aug 2, 20244,950.005,029.754,890.154,909.704,909.70486,355
Aug 1, 20244,949.005,008.004,883.004,993.804,993.80202,176
Jul 31, 20245,040.005,068.904,910.204,935.954,935.95912,329
Jul 30, 20245,140.005,175.555,000.105,027.205,027.20299,951
Jul 29, 20245,144.005,144.005,041.805,112.855,112.85206,613
Jul 26, 20245,199.005,199.005,040.005,071.605,071.60234,445
Jul 25, 20245,148.005,184.905,058.105,171.355,171.35393,012
Jul 24, 20245,100.005,205.005,082.655,158.455,158.45630,155
Jul 23, 20245,013.005,095.454,925.105,065.255,065.25431,809
Jul 22, 20244,955.005,031.954,922.755,012.855,012.85559,762
Jul 19, 20245,062.105,078.504,955.005,010.705,010.70444,963
Jul 18, 20245,039.855,096.955,028.005,083.455,083.45837,644
Jul 16, 20245,000.005,104.004,979.005,039.855,039.851,062,769
Jul 15, 20245,126.455,164.004,943.654,988.854,988.851,405,587
Jul 12, 20244,939.905,016.954,909.004,943.654,943.65598,090
Jul 11, 20244,853.904,969.004,832.254,898.904,898.90568,246
Jul 10, 20244,825.004,894.354,731.104,834.454,834.45284,146
Jul 9, 20244,853.104,893.954,780.004,806.354,806.35421,547
Jul 8, 20244,860.004,935.204,820.004,851.554,851.55706,765
Jul 5, 20244,768.854,871.004,742.804,853.104,853.10359,691
Jul 4, 20244,785.104,825.004,725.004,768.104,768.10317,759
Jul 3, 20244,760.004,810.904,700.704,792.904,792.90799,111
Jul 2, 20244,759.104,825.254,719.554,773.854,773.85360,009
Jul 1, 20244,725.104,754.454,612.504,735.904,735.90642,169
Jun 28, 20244,900.004,921.954,680.004,716.754,716.75685,009
Jun 27, 20244,819.954,960.004,738.004,900.104,900.10503,719
Jun 26, 20244,775.004,823.954,690.004,801.004,801.00546,313
Jun 25, 20244,850.004,905.004,755.004,783.354,783.35376,890
Jun 24, 20244,792.004,875.004,765.854,833.704,833.70356,824
Jun 21, 20244,928.005,082.954,763.004,804.854,804.85726,519
Jun 20, 20244,947.455,022.504,832.204,861.704,861.70577,843
Jun 19, 20245,079.005,219.004,901.354,933.904,933.901,438,750
Jun 18, 20244,739.955,080.004,734.805,039.305,039.302,054,168
Jun 14, 20244,692.004,759.954,671.054,739.954,739.95258,982
Jun 13, 20244,697.254,739.954,640.054,656.654,656.65238,268
Jun 12, 20244,710.054,740.004,645.004,666.754,666.75555,091
Jun 11, 20244,800.004,829.904,676.004,701.454,701.45266,806
Jun 10, 20244,769.054,812.004,688.004,778.404,778.40276,907
Jun 7, 20244,700.004,806.354,690.754,747.254,747.25352,969
Jun 6, 20244,861.954,861.954,675.254,687.054,687.05664,303
Jun 5, 20244,590.004,900.004,562.204,862.254,862.251,495,770
Jun 4, 20244,399.004,590.004,355.654,548.754,548.751,093,378
Jun 3, 20244,392.954,400.004,301.004,349.354,349.35279,797
May 31, 20244,440.004,450.004,250.404,302.154,302.15866,438
May 30, 20244,475.904,497.254,410.004,444.954,444.95141,706
May 29, 20244,474.004,564.854,435.104,476.854,476.85234,524
May 28, 20244,551.904,588.854,440.204,474.454,474.45224,693
May 27, 20244,651.554,669.004,508.004,537.354,537.35392,853
May 24, 20244,797.904,841.404,674.104,684.504,684.50307,316
May 23, 20244,794.504,812.004,755.804,793.554,793.55151,025
May 22, 20244,763.154,924.204,737.154,798.804,798.80716,981
May 21, 20244,670.004,737.454,605.454,705.904,705.90179,171
May 17, 20244,680.004,710.004,665.054,682.904,682.90203,113
May 16, 20244,674.304,699.004,660.054,671.254,671.25519,285
May 15, 20244,614.954,680.004,597.104,652.454,652.45298,259
May 14, 20244,739.004,755.004,550.354,597.054,597.05376,741
May 13, 20244,799.954,809.004,667.004,693.704,693.70190,782
May 10, 20244,798.654,852.004,735.854,796.804,796.80290,601
May 9, 20244,806.754,895.604,730.004,798.654,798.65618,014
May 8, 20244,674.804,863.804,670.004,806.754,806.75829,723
May 7, 20244,619.954,698.004,581.004,660.454,660.45431,030
May 6, 20244,620.004,739.904,576.004,600.604,600.60643,041
May 3, 20244,626.954,627.004,545.054,612.354,612.35436,785
May 2, 20244,609.954,642.454,578.004,605.054,605.05256,067
Apr 30, 20244,455.154,650.004,455.154,603.804,603.80637,696
Apr 29, 20244,560.504,562.454,450.004,483.804,483.80385,596
Apr 26, 20244,657.054,719.954,531.504,553.154,553.15254,510
Apr 25, 20244,801.004,817.654,615.154,657.104,657.10462,020
Apr 24, 20244,820.004,835.704,778.004,797.554,797.55199,877
Apr 23, 20244,804.504,890.004,773.004,800.554,800.55458,148
Apr 22, 20244,743.004,815.954,692.054,758.004,758.00257,706
Apr 19, 20244,766.954,836.704,651.104,696.004,696.00778,084
Apr 18, 20244,644.304,694.304,605.004,627.104,627.10417,772
Apr 16, 20244,650.004,689.304,611.354,644.304,644.30245,231
Apr 15, 20244,680.004,736.554,620.604,686.804,686.80358,707
Apr 12, 20244,753.904,806.754,725.004,765.054,765.05676,863
Apr 10, 20244,736.604,831.854,711.004,754.004,754.00728,446
Apr 9, 20244,671.954,747.804,622.004,716.154,716.15285,672
Apr 8, 20244,648.154,748.004,640.004,672.804,672.80461,322
Apr 5, 20244,645.004,685.004,557.004,619.254,619.25418,022
Apr 4, 20244,562.004,715.004,540.004,645.054,645.051,564,457
Apr 3, 20244,455.004,494.454,415.004,460.904,460.90257,333
Apr 2, 20244,503.004,563.004,400.054,411.854,411.85442,907
Apr 1, 20244,570.004,592.004,456.304,483.304,483.30410,983
Mar 28, 20244,424.954,560.004,397.054,525.604,525.60892,567
Mar 27, 20244,480.504,533.004,387.054,420.554,420.55814,043
Mar 26, 20244,315.754,509.454,297.254,486.204,486.201,838,678
Mar 22, 20244,159.804,330.504,151.154,297.604,297.60921,652
Mar 21, 20244,117.004,238.004,091.504,163.104,163.101,130,832
Mar 20, 20244,015.004,068.004,009.254,056.354,056.35346,426
Mar 19, 20244,008.004,046.053,983.054,014.104,014.10451,330
Mar 18, 20243,932.104,019.003,918.704,010.554,010.55230,448
Mar 15, 20244,019.454,035.003,904.003,932.103,932.10348,203
Mar 14, 20243,966.954,040.003,890.004,019.254,019.25355,226
Mar 13, 20244,055.004,056.003,932.053,967.803,967.80521,699
Mar 12, 20243,999.004,042.003,900.004,031.704,031.70499,999
Mar 11, 20243,948.854,025.003,936.053,979.653,979.65689,781
Mar 7, 20243,888.653,942.653,877.203,925.953,925.95330,459
Mar 6, 20243,834.503,895.003,825.153,888.653,888.65308,886
Mar 5, 20243,830.003,884.353,811.303,834.503,834.50185,829
Mar 4, 20243,870.953,878.653,831.003,846.353,846.35153,055
Mar 1, 20243,925.003,936.753,867.003,884.153,884.15261,674
Feb 29, 20243,818.403,940.003,797.053,918.903,918.90499,782
Feb 28, 20243,856.403,948.303,838.103,850.003,850.00505,405
Feb 27, 20243,859.003,885.003,818.053,852.203,852.20256,237
Feb 26, 20243,840.553,859.003,796.253,850.353,850.35346,646
Feb 23, 20243,860.003,872.003,828.653,840.553,840.55226,731
Feb 22, 20243,860.003,869.003,801.853,851.453,851.45237,411
Feb 21, 20243,752.003,889.003,752.003,835.753,835.75592,509
Feb 20, 20243,701.003,784.003,691.403,756.203,756.20316,518
Feb 19, 20243,673.303,722.003,673.303,707.253,707.25226,669
Feb 16, 20243,698.603,724.653,665.103,693.303,693.30726,598
Feb 15, 20243,722.403,729.953,671.353,678.603,678.60507,420
Feb 14, 20243,700.003,739.003,691.053,722.403,722.40257,694
Feb 13, 20243,685.053,728.003,660.903,703.203,703.20294,135
Feb 12, 20243,719.203,734.953,644.303,675.603,675.60199,148
Feb 9, 20243,732.153,758.003,699.003,719.203,719.20306,425
Feb 8, 20243,718.953,787.953,715.003,731.053,731.05261,689
Feb 7, 20243,759.003,785.003,703.003,717.703,717.70173,087
Feb 6, 20243,730.003,737.703,702.053,727.403,727.40148,110
Feb 5, 20243,785.003,791.553,720.053,729.603,729.60216,052
Feb 2, 20243,808.203,815.003,770.003,784.303,784.30186,318
Feb 1, 20243,810.003,826.603,772.003,808.203,808.20188,297
Jan 31, 20243,680.003,821.403,652.753,792.703,792.70353,880
Jan 30, 20243,740.003,772.853,680.003,687.303,687.30263,265
Jan 29, 20243,700.003,764.203,689.003,749.403,749.40216,522
Jan 25, 20243,731.003,750.003,695.503,734.253,734.25200,269
Jan 24, 20243,675.903,748.003,646.053,727.753,727.75316,651
Jan 23, 20243,675.003,714.003,651.053,675.903,675.90299,750

Related Tickers

DR3.SG Dollarama Inc
91.96
+0.11%
 
COST.MX Costco Wholesale Corporation
19,517.00
0.00%
 
7532.T Pan Pacific International Holdings Corporation
4,090.00
-0.92%
 
CTO.F Costco Wholesale Corporation
912.70
-0.21%
 
1WMT.MI Walmart Inc
89.48
-0.66%
 
0R1W.IL Walmart Inc.
93.59
+57.03%
 
WMT.DE Walmart Inc.
89.27
-0.93%
 
PCO.WA Pepco Group N.V.
15.28
+0.49%
 
DIA.MC Distribuidora Internacional de Alimentación, S.A.
0.0183
0.00%
 
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
56.84
+0.98%