AVENUE SUPERMARTS LIMITED (dmart)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 4093.1 | 4096.3 | 4092.2 | 4094.3 | 1950 |
| 2025-05-20 15:28:00 | 4089.3 | 4094.0 | 4089.2 | 4094.0 | 1800 |
| 2025-05-20 15:27:00 | 4089.4 | 4091.8 | 4088.1 | 4088.1 | 2250 |
| 2025-05-20 15:26:00 | 4084.5 | 4086.1 | 4084.5 | 4086.1 | 1650 |
| 2025-05-20 15:25:00 | 4085.1 | 4086.6 | 4084.0 | 4084.0 | 2700 |
| 2025-05-20 15:24:00 | 4086.5 | 4086.5 | 4084.0 | 4085.6 | 2250 |
| 2025-05-20 15:23:00 | 4081.9 | 4086.5 | 4080.3 | 4086.5 | 3600 |
| 2025-05-20 15:22:00 | 4082.1 | 4084.2 | 4081.8 | 4082.1 | 1650 |
| 2025-05-20 15:21:00 | 4085.1 | 4086.8 | 4082.1 | 4082.1 | 3450 |
| 2025-05-20 15:20:00 | 4088.5 | 4088.5 | 4085.1 | 4085.1 | 2100 |
| 2025-05-20 15:19:00 | 4087.0 | 4088.5 | 4086.7 | 4088.5 | 1800 |
| 2025-05-20 15:18:00 | 4086.1 | 4087.0 | 4082.5 | 4087.0 | 9900 |
| 2025-05-20 15:17:00 | 4085.2 | 4087.2 | 4085.0 | 4086.1 | 1050 |
| 2025-05-20 15:16:00 | 4087.8 | 4087.8 | 4083.8 | 4086.6 | 3450 |
| 2025-05-20 15:15:00 | 4087.7 | 4089.9 | 4086.6 | 4087.8 | 3300 |
| 2025-05-20 15:14:00 | 4088.5 | 4090.3 | 4087.2 | 4087.2 | 1500 |
| 2025-05-20 15:13:00 | 4088.6 | 4090.3 | 4088.2 | 4088.5 | 2850 |
| 2025-05-20 15:12:00 | 4087.8 | 4090.0 | 4087.8 | 4088.9 | 600 |
| 2025-05-20 15:11:00 | 4089.0 | 4090.3 | 4088.4 | 4090.3 | 1050 |
| 2025-05-20 15:10:00 | 4090.4 | 4093.1 | 4087.0 | 4092.0 | 1650 |
| 2025-05-20 15:09:00 | 4082.5 | 4090.4 | 4082.5 | 4090.4 | 4800 |
| 2025-05-20 15:08:00 | 4081.9 | 4084.4 | 4079.7 | 4082.5 | 5850 |
| 2025-05-20 15:07:00 | 4086.0 | 4086.0 | 4080.0 | 4081.9 | 3750 |
| 2025-05-20 15:06:00 | 4085.5 | 4086.4 | 4085.5 | 4086.0 | 300 |
| 2025-05-20 15:05:00 | 4090.1 | 4090.1 | 4085.5 | 4085.5 | 4050 |
| 2025-05-20 15:04:00 | 4093.2 | 4093.2 | 4090.1 | 4090.1 | 2100 |
| 2025-05-20 15:03:00 | 4095.0 | 4095.0 | 4092.4 | 4093.2 | 900 |
| 2025-05-20 15:02:00 | 4095.3 | 4096.8 | 4095.0 | 4095.0 | 900 |
| 2025-05-20 15:01:00 | 4095.0 | 4098.2 | 4095.0 | 4095.3 | 1650 |
| 2025-05-20 15:00:00 | 4096.0 | 4099.3 | 4095.0 | 4096.2 | 5700 |
| 2025-05-20 14:59:00 | 4097.3 | 4098.4 | 4097.3 | 4098.4 | 300 |
| 2025-05-20 14:58:00 | 4094.8 | 4099.0 | 4094.8 | 4098.0 | 750 |
| 2025-05-20 14:57:00 | 4105.0 | 4105.0 | 4094.8 | 4094.8 | 3300 |
| 2025-05-20 14:56:00 | 4117.9 | 4119.5 | 4105.0 | 4105.0 | 5100 |
| 2025-05-20 14:55:00 | 4117.9 | 4118.5 | 4117.9 | 4117.9 | 750 |
| 2025-05-20 14:54:00 | 4120.1 | 4120.1 | 4117.9 | 4117.9 | 2700 |
| 2025-05-20 14:53:00 | 4117.9 | 4119.7 | 4117.9 | 4119.7 | 12300 |
| 2025-05-20 14:52:00 | 4119.1 | 4119.8 | 4117.3 | 4119.0 | 5400 |
| 2025-05-20 14:51:00 | 4122.4 | 4122.4 | 4119.1 | 4119.1 | 2100 |
| 2025-05-20 14:50:00 | 4118.4 | 4119.0 | 4118.3 | 4118.3 | 1050 |
| 2025-05-20 14:49:00 | 4118.0 | 4118.4 | 4117.9 | 4118.4 | 2250 |
| 2025-05-20 14:48:00 | 4109.9 | 4117.9 | 4109.9 | 4117.9 | 1650 |
| 2025-05-20 14:47:00 | 4107.5 | 4109.9 | 4107.5 | 4109.9 | 150 |
| 2025-05-20 14:46:00 | 4104.4 | 4107.5 | 4104.4 | 4107.5 | 300 |
| 2025-05-20 14:45:00 | 4102.0 | 4104.9 | 4102.0 | 4104.4 | 2250 |
| 2025-05-20 14:44:00 | 4102.4 | 4102.4 | 4102.0 | 4102.0 | 450 |
| 2025-05-20 14:43:00 | 4103.7 | 4104.6 | 4103.7 | 4104.6 | 300 |
| 2025-05-20 14:42:00 | 4102.0 | 4103.7 | 4102.0 | 4103.7 | 5550 |
| 2025-05-20 14:41:00 | 4102.0 | 4104.6 | 4102.0 | 4102.0 | 8850 |
| 2025-05-20 14:40:00 | 4106.0 | 4107.8 | 4102.0 | 4102.0 | 750 |
| 2025-05-20 14:39:00 | 4106.2 | 4106.2 | 4106.0 | 4106.0 | 750 |
| 2025-05-20 14:38:00 | 4104.0 | 4106.2 | 4104.0 | 4106.2 | 900 |
| 2025-05-20 14:37:00 | 4102.3 | 4105.8 | 4102.3 | 4104.0 | 1500 |
| 2025-05-20 14:36:00 | 4102.0 | 4103.3 | 4102.0 | 4103.3 | 150 |
| 2025-05-20 14:35:00 | 4100.3 | 4102.0 | 4100.3 | 4102.0 | 1200 |
| 2025-05-20 14:34:00 | 4099.4 | 4099.8 | 4099.4 | 4099.8 | 150 |
| 2025-05-20 14:33:00 | 4099.0 | 4100.2 | 4099.0 | 4099.4 | 4800 |
| 2025-05-20 14:32:00 | 4099.0 | 4099.0 | 4099.0 | 4099.0 | 0 |
| 2025-05-20 14:31:00 | 4099.0 | 4100.1 | 4099.0 | 4099.0 | 4500 |
| 2025-05-20 14:30:00 | 4102.3 | 4102.3 | 4099.0 | 4099.0 | 1800 |
| 2025-05-20 14:29:00 | 4102.3 | 4102.3 | 4102.3 | 4102.3 | 0 |
| 2025-05-20 14:28:00 | 4101.9 | 4102.3 | 4099.3 | 4102.3 | 300 |
| 2025-05-20 14:27:00 | 4099.0 | 4102.0 | 4099.0 | 4101.9 | 900 |
| 2025-05-20 14:26:00 | 4101.9 | 4101.9 | 4099.0 | 4099.0 | 450 |
| 2025-05-20 14:25:00 | 4102.9 | 4102.9 | 4101.9 | 4101.9 | 150 |
| 2025-05-20 14:24:00 | 4100.3 | 4102.9 | 4100.3 | 4102.9 | 900 |
| 2025-05-20 14:23:00 | 4099.0 | 4101.9 | 4099.0 | 4100.3 | 1050 |
| 2025-05-20 14:22:00 | 4099.0 | 4099.1 | 4099.0 | 4099.0 | 4500 |
| 2025-05-20 14:21:00 | 4099.0 | 4099.0 | 4099.0 | 4099.0 | 0 |
| 2025-05-20 14:20:00 | 4099.9 | 4100.1 | 4096.0 | 4099.0 | 8100 |
| 2025-05-20 14:19:00 | 4099.6 | 4099.9 | 4099.6 | 4099.9 | 300 |
| 2025-05-20 14:18:00 | 4099.8 | 4099.8 | 4099.8 | 4099.8 | 0 |
| 2025-05-20 14:17:00 | 4099.8 | 4099.8 | 4099.8 | 4099.8 | 0 |
| 2025-05-20 14:16:00 | 4099.8 | 4099.8 | 4099.8 | 4099.8 | 0 |
| 2025-05-20 14:15:00 | 4101.1 | 4105.0 | 4099.6 | 4099.8 | 5850 |
| 2025-05-20 14:14:00 | 4092.4 | 4104.4 | 4092.0 | 4101.1 | 11700 |
| 2025-05-20 14:13:00 | 4098.8 | 4098.8 | 4093.4 | 4093.5 | 900 |
| 2025-05-20 14:12:00 | 4097.0 | 4098.8 | 4095.7 | 4098.8 | 4650 |
| 2025-05-20 14:11:00 | 4094.0 | 4096.3 | 4093.0 | 4093.0 | 1950 |
| 2025-05-20 14:10:00 | 4092.9 | 4096.6 | 4090.6 | 4096.3 | 11850 |
| 2025-05-20 14:09:00 | 4092.9 | 4092.9 | 4092.9 | 4092.9 | 0 |
| 2025-05-20 14:08:00 | 4090.1 | 4092.9 | 4090.1 | 4092.9 | 300 |
| 2025-05-20 14:07:00 | 4095.5 | 4098.3 | 4088.2 | 4090.1 | 12900 |
| 2025-05-20 14:06:00 | 4099.4 | 4099.4 | 4096.6 | 4096.6 | 600 |
| 2025-05-20 14:05:00 | 4099.7 | 4099.7 | 4099.4 | 4099.4 | 150 |
| 2025-05-20 14:04:00 | 4100.3 | 4104.3 | 4099.7 | 4099.7 | 2100 |
| 2025-05-20 14:03:00 | 4102.0 | 4102.7 | 4097.7 | 4100.3 | 8400 |
| 2025-05-20 14:02:00 | 4103.2 | 4104.4 | 4102.1 | 4102.1 | 3150 |
| 2025-05-20 14:01:00 | 4101.4 | 4103.2 | 4100.4 | 4103.2 | 8700 |
| 2025-05-20 14:00:00 | 4102.1 | 4102.1 | 4101.4 | 4101.4 | 300 |
| 2025-05-20 13:59:00 | 4102.0 | 4102.1 | 4102.0 | 4102.1 | 150 |
| 2025-05-20 13:58:00 | 4101.3 | 4105.0 | 4101.3 | 4102.0 | 900 |
| 2025-05-20 13:57:00 | 4103.7 | 4103.7 | 4101.3 | 4101.3 | 300 |
| 2025-05-20 13:56:00 | 4105.1 | 4108.3 | 4105.1 | 4105.6 | 600 |
| 2025-05-20 13:55:00 | 4105.0 | 4105.1 | 4105.0 | 4105.1 | 150 |
| 2025-05-20 13:54:00 | 4109.0 | 4109.0 | 4105.0 | 4105.0 | 750 |
| 2025-05-20 13:53:00 | 4110.8 | 4110.8 | 4109.0 | 4109.0 | 300 |
| 2025-05-20 13:52:00 | 4109.8 | 4109.8 | 4106.6 | 4106.6 | 450 |
| 2025-05-20 13:51:00 | 4109.8 | 4109.8 | 4109.8 | 4109.8 | 0 |
| 2025-05-20 13:50:00 | 4110.7 | 4110.7 | 4109.0 | 4109.8 | 450 |