Price Data Selection & Download
Avenue Supermarts DMart Share Price All Time Records & Statistics (Mar 2017 - May 2026)
2259 daily OHLCV records on NSE from March 2017 to May 2026. Examine Avenue Supermarts DMart quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹5900.00
October 18, 2021
NSE Exchange
Share Price All Time Low
₹560.00
March 21, 2017
NSE Exchange
Highest Volume Trading Day
85,711,090
March 21, 2017 • ₹647.80
NSE Exchange
Share Price History Data (Mar 2017 - May 2026)
DMART daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹4145.00 | ₹4159.00 | ₹4103.60 | ₹4117.00 | 207,036 |
| 2026-05-21 | ₹4167.40 | ₹4253.00 | ₹4122.30 | ₹4137.20 | 498,131 |
| 2026-05-20 | ₹4235.00 | ₹4240.20 | ₹4111.00 | ₹4144.20 | 346,215 |
| 2026-05-19 | ₹4304.00 | ₹4315.50 | ₹4211.00 | ₹4236.00 | 367,515 |
| 2026-05-18 | ₹4335.30 | ₹4345.60 | ₹4268.00 | ₹4304.70 | 168,644 |
| 2026-05-15 | ₹4341.40 | ₹4387.00 | ₹4330.30 | ₹4358.70 | 145,953 |
| 2026-05-14 | ₹4370.00 | ₹4388.00 | ₹4281.20 | ₹4341.40 | 309,428 |
| 2026-05-13 | ₹4331.70 | ₹4388.90 | ₹4325.00 | ₹4334.70 | 225,236 |
| 2026-05-12 | ₹4389.00 | ₹4419.20 | ₹4325.00 | ₹4331.70 | 245,222 |
| 2026-05-11 | ₹4401.40 | ₹4431.80 | ₹4368.60 | ₹4389.40 | 165,017 |
| 2026-05-08 | ₹4410.20 | ₹4448.00 | ₹4382.40 | ₹4402.10 | 266,657 |
| 2026-05-07 | ₹4430.00 | ₹4437.20 | ₹4371.00 | ₹4386.50 | 320,800 |
| 2026-05-06 | ₹4363.40 | ₹4444.50 | ₹4342.10 | ₹4432.20 | 396,395 |
| 2026-05-05 | ₹4380.00 | ₹4385.90 | ₹4303.00 | ₹4358.70 | 318,092 |
| 2026-05-04 | ₹4585.00 | ₹4585.00 | ₹4351.00 | ₹4376.50 | 1,358,897 |
| 2026-04-30 | ₹4584.00 | ₹4615.00 | ₹4511.00 | ₹4585.90 | 528,855 |
| 2026-04-29 | ₹4558.00 | ₹4639.90 | ₹4558.00 | ₹4593.40 | 299,310 |
| 2026-04-28 | ₹4506.40 | ₹4600.50 | ₹4480.00 | ₹4544.40 | 447,096 |
| 2026-04-27 | ₹4489.80 | ₹4529.00 | ₹4460.30 | ₹4507.10 | 478,314 |
| 2026-04-24 | ₹4559.50 | ₹4559.50 | ₹4416.00 | ₹4443.50 | 214,778 |
| 2026-04-23 | ₹4590.00 | ₹4595.00 | ₹4512.20 | ₹4521.20 | 256,265 |
| 2026-04-22 | ₹4589.20 | ₹4628.90 | ₹4532.10 | ₹4594.80 | 325,451 |
| 2026-04-21 | ₹4605.20 | ₹4627.30 | ₹4550.00 | ₹4589.40 | 411,473 |
| 2026-04-20 | ₹4629.90 | ₹4634.30 | ₹4550.60 | ₹4605.20 | 521,891 |
| 2026-04-17 | ₹4446.00 | ₹4644.00 | ₹4435.10 | ₹4628.50 | 1,366,449 |
| 2026-04-16 | ₹4496.10 | ₹4506.90 | ₹4386.00 | ₹4428.30 | 342,142 |
| 2026-04-15 | ₹4500.00 | ₹4509.60 | ₹4368.00 | ₹4473.30 | 846,585 |
| 2026-04-13 | ₹4300.00 | ₹4477.20 | ₹4284.20 | ₹4448.00 | 874,894 |
| 2026-04-10 | ₹4415.60 | ₹4437.10 | ₹4348.30 | ₹4400.60 | 441,927 |
| 2026-04-09 | ₹4351.00 | ₹4430.00 | ₹4322.30 | ₹4415.60 | 549,708 |
| 2026-04-08 | ₹4521.30 | ₹4538.50 | ₹4355.00 | ₹4368.80 | 1,093,580 |
| 2026-04-07 | ₹4485.70 | ₹4558.80 | ₹4453.10 | ₹4466.00 | 601,591 |
| 2026-04-06 | ₹4450.00 | ₹4562.60 | ₹4353.10 | ₹4551.30 | 1,915,220 |
| 2026-04-02 | ₹4228.40 | ₹4393.70 | ₹4190.30 | ₹4362.40 | 1,579,436 |
| 2026-04-01 | ₹4075.00 | ₹4294.80 | ₹4066.10 | ₹4271.10 | 2,710,202 |
| 2026-03-30 | ₹3897.60 | ₹4015.00 | ₹3877.00 | ₹3956.80 | 1,738,503 |
| 2026-03-27 | ₹3900.00 | ₹3940.00 | ₹3865.50 | ₹3903.20 | 1,548,765 |
| 2026-03-25 | ₹3780.00 | ₹3939.00 | ₹3761.00 | ₹3910.80 | 1,335,663 |
| 2026-03-24 | ₹3730.00 | ₹3820.50 | ₹3685.10 | ₹3756.50 | 416,887 |
| 2026-03-23 | ₹3750.00 | ₹3752.00 | ₹3630.00 | ₹3655.60 | 296,381 |
| 2026-03-20 | ₹3822.10 | ₹3848.00 | ₹3748.70 | ₹3770.80 | 386,084 |
| 2026-03-19 | ₹3801.00 | ₹3872.60 | ₹3771.00 | ₹3808.20 | 426,306 |
| 2026-03-18 | ₹3800.00 | ₹3905.30 | ₹3790.30 | ₹3844.00 | 340,765 |
| 2026-03-17 | ₹3827.80 | ₹3853.00 | ₹3775.00 | ₹3781.40 | 229,556 |
| 2026-03-16 | ₹3824.30 | ₹3834.80 | ₹3736.10 | ₹3817.90 | 401,345 |
| 2026-03-13 | ₹3945.00 | ₹4056.00 | ₹3825.00 | ₹3834.30 | 913,594 |
| 2026-03-12 | ₹3928.20 | ₹3975.00 | ₹3856.20 | ₹3953.60 | 352,801 |
| 2026-03-11 | ₹3946.80 | ₹3992.00 | ₹3908.10 | ₹3944.80 | 380,922 |
| 2026-03-10 | ₹3993.00 | ₹4000.00 | ₹3916.90 | ₹3946.80 | 320,407 |
| 2026-03-09 | ₹3866.90 | ₹3982.00 | ₹3814.50 | ₹3966.20 | 933,615 |
| 2026-03-06 | ₹3825.00 | ₹3903.90 | ₹3825.00 | ₹3875.80 | 224,906 |
| 2026-03-05 | ₹3763.00 | ₹3853.00 | ₹3726.60 | ₹3835.40 | 516,200 |
| 2026-03-04 | ₹3772.20 | ₹3795.00 | ₹3736.00 | ₹3760.90 | 603,969 |
| 2026-03-02 | ₹3700.00 | ₹3833.10 | ₹3700.00 | ₹3802.50 | 378,340 |
| 2026-02-27 | ₹3880.20 | ₹3883.00 | ₹3804.00 | ₹3847.60 | 478,983 |
| 2026-02-26 | ₹3900.00 | ₹3900.60 | ₹3820.00 | ₹3865.60 | 415,196 |
| 2026-02-25 | ₹3880.00 | ₹3945.80 | ₹3857.80 | ₹3888.20 | 325,095 |
| 2026-02-24 | ₹3840.00 | ₹3862.30 | ₹3798.60 | ₹3849.30 | 395,317 |
| 2026-02-23 | ₹3889.00 | ₹3900.00 | ₹3810.30 | ₹3845.30 | 438,695 |
| 2026-02-20 | ₹3848.40 | ₹3889.30 | ₹3825.00 | ₹3866.40 | 194,556 |
| 2026-02-19 | ₹3915.00 | ₹3944.00 | ₹3821.20 | ₹3834.10 | 286,762 |
| 2026-02-18 | ₹3903.00 | ₹3924.70 | ₹3883.50 | ₹3915.20 | 170,546 |
| 2026-02-17 | ₹3869.90 | ₹3940.00 | ₹3869.90 | ₹3902.90 | 176,705 |
| 2026-02-16 | ₹3850.00 | ₹3900.80 | ₹3842.30 | ₹3880.70 | 239,724 |
| 2026-02-13 | ₹3944.30 | ₹3949.50 | ₹3887.00 | ₹3909.20 | 219,061 |
| 2026-02-12 | ₹4000.00 | ₹4000.00 | ₹3947.60 | ₹3963.00 | 197,205 |
| 2026-02-11 | ₹4014.00 | ₹4032.20 | ₹3970.10 | ₹4003.70 | 324,857 |
| 2026-02-10 | ₹3940.00 | ₹4019.00 | ₹3920.00 | ₹4002.20 | 388,861 |
| 2026-02-09 | ₹3893.10 | ₹3939.60 | ₹3890.20 | ₹3922.40 | 224,953 |
| 2026-02-06 | ₹3934.80 | ₹3949.00 | ₹3850.00 | ₹3889.90 | 276,165 |
| 2026-02-05 | ₹3849.00 | ₹3949.50 | ₹3825.10 | ₹3934.90 | 867,140 |
| 2026-02-04 | ₹3794.00 | ₹3849.00 | ₹3749.00 | ₹3824.30 | 269,849 |
| 2026-02-03 | ₹3750.00 | ₹3802.40 | ₹3709.00 | ₹3776.60 | 412,498 |
| 2026-02-02 | ₹3639.00 | ₹3683.30 | ₹3600.00 | ₹3674.20 | 212,416 |
| 2026-02-01 | ₹3690.00 | ₹3710.00 | ₹3529.00 | ₹3613.70 | 289,099 |
| 2026-01-30 | ₹3645.00 | ₹3740.00 | ₹3638.00 | ₹3689.50 | 619,205 |
| 2026-01-29 | ₹3710.40 | ₹3727.20 | ₹3641.00 | ₹3667.20 | 448,584 |
| 2026-01-28 | ₹3663.00 | ₹3744.30 | ₹3663.00 | ₹3735.70 | 242,635 |
| 2026-01-27 | ₹3651.00 | ₹3686.10 | ₹3633.80 | ₹3670.60 | 374,815 |
| 2026-01-23 | ₹3724.10 | ₹3738.90 | ₹3646.80 | ₹3665.60 | 185,668 |
| 2026-01-22 | ₹3690.00 | ₹3735.00 | ₹3658.00 | ₹3724.10 | 409,471 |
| 2026-01-21 | ₹3661.60 | ₹3694.60 | ₹3617.60 | ₹3656.70 | 473,540 |
| 2026-01-20 | ₹3768.00 | ₹3786.50 | ₹3645.50 | ₹3661.60 | 521,411 |
| 2026-01-19 | ₹3775.70 | ₹3846.00 | ₹3733.30 | ₹3766.70 | 404,691 |
| 2026-01-16 | ₹3820.00 | ₹3832.00 | ₹3741.00 | ₹3775.70 | 817,036 |
| 2026-01-14 | ₹3822.00 | ₹3889.80 | ₹3811.80 | ₹3830.30 | 495,104 |
| 2026-01-13 | ₹3851.50 | ₹3889.00 | ₹3782.70 | ₹3826.90 | 693,948 |
| 2026-01-12 | ₹3852.00 | ₹3918.60 | ₹3760.50 | ₹3832.50 | 2,052,645 |
| 2026-01-09 | ₹3794.00 | ₹3833.20 | ₹3745.10 | ₹3801.30 | 600,885 |
| 2026-01-08 | ₹3843.00 | ₹3872.40 | ₹3781.00 | ₹3789.80 | 400,228 |
| 2026-01-07 | ₹3665.00 | ₹3849.90 | ₹3662.00 | ₹3841.60 | 1,317,962 |
| 2026-01-06 | ₹3641.00 | ₹3680.00 | ₹3605.10 | ₹3663.70 | 585,617 |
| 2026-01-05 | ₹3719.10 | ₹3719.10 | ₹3635.30 | ₹3646.30 | 567,365 |
| 2026-01-02 | ₹3735.00 | ₹3753.50 | ₹3700.00 | ₹3719.80 | 295,500 |
| 2026-01-01 | ₹3794.80 | ₹3808.00 | ₹3703.00 | ₹3716.10 | 517,006 |
Avenue Supermarts DMart Share Price Performance Analysis (Mar 2017 - May 2026)
DMART price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.79%
₹3716.10 → ₹4117.00
Year to Date
Price Volatility
7.65%
Low Volatility
Year to Date
Average Daily Volume
544,383
Year to Date Average
NSE Exchange
Avenue Supermarts DMart Share Price History – Frequently Asked Questions
Common questions about DMART historical data and records. Explore DMART fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Avenue Supermarts DMart (DMART)?
The all-time high share price of Avenue Supermarts DMart was ₹5900.0 recorded on October 18, 2021 on the NSE exchange.
What is the all-time low share price of Avenue Supermarts DMart (DMART)?
The all-time low share price of Avenue Supermarts DMart was ₹560.0 recorded on March 21, 2017 on the NSE exchange.
How can I download DMART historical share price data?
You can download Avenue Supermarts DMart historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DMART shares?
The highest trading volume day for Avenue Supermarts DMart was 85,711,090 shares traded on March 21, 2017 on the NSE exchange, with share price at ₹647.8.