AVENUE SUPERMARTS LIMITED (dmart)
OTHERS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 4236.6 | 4257.5 | 4182.4 | 4202.6 | 321300 |
| 2025-07-07 05:30:00 | 4225.6 | 4283.9 | 4225.6 | 4235.0 | 450150 |
| 2025-07-04 05:30:00 | 4350.1 | 4362.7 | 4234.9 | 4246.5 | 740850 |
| 2025-07-03 05:30:00 | 4335.3 | 4367.1 | 4197.0 | 4333.8 | 2963850 |
| 2025-07-02 05:30:00 | 4425.1 | 4499.9 | 4345.0 | 4395.0 | 1175250 |
| 2025-07-01 05:30:00 | 4402.8 | 4494.3 | 4392.0 | 4468.8 | 1091250 |
| 2025-06-30 05:30:00 | 4345.0 | 4423.7 | 4345.0 | 4393.7 | 771150 |
| 2025-06-27 05:30:00 | 4337.1 | 4369.0 | 4317.4 | 4341.0 | 458850 |
| 2025-06-26 05:30:00 | 4267.7 | 4325.3 | 4264.2 | 4303.1 | 579000 |
| 2025-06-25 05:30:00 | 4261.4 | 4300.8 | 4237.5 | 4267.7 | 1400100 |
| 2025-06-24 05:30:00 | 4369.4 | 4369.9 | 4247.2 | 4253.7 | 2017050 |
| 2025-06-23 05:30:00 | 4285.0 | 4364.9 | 4264.1 | 4335.7 | 1954200 |
| 2025-06-20 05:30:00 | 4183.9 | 4320.0 | 4170.0 | 4298.0 | 1043550 |
| 2025-06-19 05:30:00 | 4259.0 | 4261.0 | 4158.5 | 4197.5 | 879900 |
| 2025-06-18 05:30:00 | 4094.0 | 4252.8 | 4080.0 | 4240.9 | 2048550 |
| 2025-06-17 05:30:00 | 4028.3 | 4110.1 | 4028.3 | 4071.0 | 745050 |
| 2025-06-16 05:30:00 | 4031.0 | 4093.6 | 3985.0 | 4088.0 | 470400 |
| 2025-06-13 05:30:00 | 4044.0 | 4074.9 | 3932.4 | 4053.5 | 450000 |
| 2025-06-12 05:30:00 | 4094.6 | 4109.7 | 4032.5 | 4075.8 | 826800 |
| 2025-06-11 05:30:00 | 4091.4 | 4136.0 | 4064.5 | 4094.7 | 675450 |
| 2025-06-10 05:30:00 | 4212.0 | 4212.0 | 3939.7 | 4079.0 | 2672250 |
| 2025-06-09 05:30:00 | 4244.3 | 4256.7 | 4175.1 | 4199.6 | 320400 |
| 2025-06-06 05:30:00 | 4175.1 | 4259.0 | 4149.6 | 4223.2 | 560250 |
| 2025-06-05 05:30:00 | 4110.8 | 4262.0 | 4099.2 | 4163.7 | 970800 |
| 2025-06-04 05:30:00 | 4075.8 | 4101.8 | 4021.4 | 4084.6 | 211800 |
| 2025-06-03 05:30:00 | 4038.0 | 4082.4 | 4033.9 | 4073.6 | 225750 |
| 2025-06-02 05:30:00 | 4014.6 | 4060.0 | 4003.6 | 4048.0 | 298800 |
| 2025-05-30 05:30:00 | 4069.8 | 4086.0 | 4017.7 | 4024.6 | 249150 |
| 2025-05-29 05:30:00 | 4058.8 | 4059.8 | 4011.6 | 4042.7 | 708750 |
| 2025-05-28 05:30:00 | 4103.0 | 4114.2 | 4035.6 | 4040.4 | 1145400 |
| 2025-05-27 05:30:00 | 4152.8 | 4152.8 | 4088.9 | 4103.4 | 1323450 |
| 2025-05-26 05:30:00 | 4168.3 | 4182.4 | 4129.0 | 4151.4 | 1136400 |
| 2025-05-23 05:30:00 | 4075.6 | 4165.4 | 4075.6 | 4150.7 | 452700 |
| 2025-05-22 05:30:00 | 4100.0 | 4114.5 | 4049.5 | 4085.9 | 373500 |
| 2025-05-21 05:30:00 | 4100.0 | 4134.3 | 4075.6 | 4122.8 | 307350 |
| 2025-05-20 05:30:00 | 4249.8 | 4249.8 | 4079.7 | 4087.2 | 656400 |
| 2025-05-19 05:30:00 | 4213.0 | 4259.0 | 4202.8 | 4216.3 | 385350 |
| 2025-05-16 05:30:00 | 4086.3 | 4214.5 | 4055.7 | 4203.8 | 570150 |
| 2025-05-15 05:30:00 | 4052.2 | 4120.0 | 4039.2 | 4083.6 | 388350 |
| 2025-05-14 05:30:00 | 4075.2 | 4107.2 | 4012.9 | 4051.7 | 520950 |
| 2025-05-13 05:30:00 | 4058.0 | 4119.5 | 4055.5 | 4072.0 | 481500 |
| 2025-05-12 05:30:00 | 4037.1 | 4064.3 | 4010.1 | 4043.6 | 426000 |
| 2025-05-09 05:30:00 | 3912.9 | 4008.0 | 3882.4 | 3986.1 | 451500 |
| 2025-05-08 05:30:00 | 4026.7 | 4081.6 | 3973.6 | 3984.0 | 418200 |
| 2025-05-07 05:30:00 | 3989.0 | 4045.8 | 3965.0 | 4006.1 | 408000 |
| 2025-05-06 05:30:00 | 4018.0 | 4075.2 | 4007.0 | 4020.9 | 490050 |
| 2025-05-05 05:30:00 | 3970.0 | 4073.9 | 3917.8 | 4019.5 | 2189400 |
| 2025-05-02 05:30:00 | 4175.2 | 4247.7 | 4023.9 | 4064.9 | 1606050 |
| 2025-04-30 05:30:00 | 4317.8 | 4329.9 | 4180.6 | 4218.0 | 785550 |
| 2025-04-29 05:30:00 | 4388.6 | 4410.0 | 4291.9 | 4324.3 | 496800 |
| 2025-04-28 05:30:00 | 4380.1 | 4431.0 | 4361.0 | 4374.6 | 556650 |
| 2025-04-25 05:30:00 | 4454.5 | 4460.6 | 4329.5 | 4365.8 | 439650 |
| 2025-04-24 05:30:00 | 4503.8 | 4555.0 | 4448.0 | 4502.2 | 946200 |
| 2025-04-23 05:30:00 | 4464.9 | 4534.7 | 4421.3 | 4511.3 | 1299900 |
| 2025-04-22 05:30:00 | 4352.0 | 4479.2 | 4304.7 | 4423.3 | 1576650 |
| 2025-04-21 05:30:00 | 4355.7 | 4427.7 | 4317.7 | 4342.6 | 1546350 |
| 2025-04-17 05:30:00 | 4177.5 | 4374.9 | 4171.8 | 4336.8 | 1006050 |
| 2025-04-16 05:30:00 | 4215.4 | 4255.0 | 4186.8 | 4201.4 | 519900 |
| 2025-04-15 05:30:00 | 4159.8 | 4222.0 | 4072.1 | 4208.6 | 628200 |
| 2025-04-11 05:30:00 | 4158.6 | 4179.05 | 4085.0 | 4105.65 | 570000 |
| 2025-04-09 05:30:00 | 4048.9 | 4144.55 | 4015.0 | 4133.5 | 703800 |
| 2025-04-08 05:30:00 | 4076.8 | 4098.0 | 4017.85 | 4046.25 | 555900 |
| 2025-04-07 05:30:00 | 3811.4 | 4049.0 | 3811.4 | 4036.6 | 1153650 |
| 2025-04-04 05:30:00 | 4120.0 | 4120.0 | 3928.6 | 4035.1 | 1661850 |
| 2025-04-03 05:30:00 | 4117.45 | 4185.0 | 4069.95 | 4151.9 | 732450 |
| 2025-04-02 05:30:00 | 4017.4 | 4123.25 | 4010.95 | 4111.4 | 749700 |
| 2025-04-01 05:30:00 | 4104.9 | 4168.0 | 4007.7 | 4022.3 | 1105650 |
| 2025-03-28 05:30:00 | 4050.75 | 4196.0 | 4050.25 | 4093.9 | 1556250 |
| 2025-03-27 05:30:00 | 4024.65 | 4089.1 | 3930.05 | 4068.95 | 1332300 |
| 2025-03-26 05:30:00 | 4015.0 | 4030.25 | 3917.25 | 3943.05 | 1195950 |
| 2025-03-25 05:30:00 | 3954.9 | 4034.95 | 3883.0 | 4000.9 | 1523400 |
| 2025-03-24 05:30:00 | 3873.05 | 3952.95 | 3873.05 | 3908.9 | 1393650 |
| 2025-03-21 05:30:00 | 3901.75 | 3952.0 | 3865.85 | 3897.7 | 568350 |
| 2025-03-20 05:30:00 | 3876.65 | 3905.1 | 3833.0 | 3879.75 | 415650 |
| 2025-03-19 05:30:00 | 3828.0 | 3863.55 | 3795.05 | 3847.2 | 453450 |
| 2025-03-18 05:30:00 | 3862.5 | 3882.0 | 3788.5 | 3837.85 | 437400 |
| 2025-03-17 05:30:00 | 3750.2 | 3836.1 | 3750.2 | 3830.15 | 469350 |
| 2025-03-13 05:30:00 | 3679.9 | 3881.95 | 3665.35 | 3797.3 | 2499150 |
| 2025-03-12 05:30:00 | 3645.05 | 3693.4 | 3627.4 | 3680.5 | 440700 |
| 2025-03-11 05:30:00 | 3575.1 | 3651.0 | 3560.85 | 3642.25 | 448350 |
| 2025-03-10 05:30:00 | 3575.1 | 3629.55 | 3555.05 | 3606.75 | 589500 |
| 2025-03-07 05:30:00 | 3575.0 | 3653.85 | 3567.0 | 3608.9 | 937200 |
| 2025-03-06 05:30:00 | 3504.95 | 3570.0 | 3494.95 | 3558.2 | 709800 |
| 2025-03-05 05:30:00 | 3430.0 | 3523.5 | 3425.75 | 3493.9 | 423150 |
| 2025-03-04 05:30:00 | 3425.3 | 3481.1 | 3421.0 | 3428.35 | 308400 |
| 2025-03-03 05:30:00 | 3401.4 | 3490.9 | 3355.65 | 3473.15 | 455850 |
| 2025-02-28 05:30:00 | 3544.0 | 3550.0 | 3411.2 | 3425.25 | 426900 |
| 2025-02-27 05:30:00 | 3549.75 | 3576.55 | 3515.05 | 3527.35 | 622800 |
| 2025-02-25 05:30:00 | 3569.8 | 3573.6 | 3520.1 | 3535.15 | 2367450 |
| 2025-02-24 05:30:00 | 3585.75 | 3622.35 | 3566.0 | 3583.3 | 1525950 |
| 2025-02-21 05:30:00 | 3628.55 | 3666.0 | 3571.4 | 3600.2 | 1167000 |
| 2025-02-20 05:30:00 | 3659.75 | 3717.0 | 3625.0 | 3636.7 | 466200 |
| 2025-02-19 05:30:00 | 3636.1 | 3725.0 | 3632.35 | 3697.6 | 444000 |
| 2025-02-18 05:30:00 | 3653.85 | 3714.85 | 3594.0 | 3685.25 | 342000 |
| 2025-02-17 05:30:00 | 3635.65 | 3689.85 | 3605.55 | 3635.9 | 340650 |
| 2025-02-14 05:30:00 | 3689.1 | 3761.0 | 3645.85 | 3690.2 | 452550 |
| 2025-02-13 05:30:00 | 3647.65 | 3726.5 | 3647.65 | 3698.7 | 339750 |
| 2025-02-12 05:30:00 | 3675.2 | 3705.7 | 3590.0 | 3694.95 | 653400 |
| 2025-02-11 05:30:00 | 3747.8 | 3755.6 | 3666.65 | 3688.7 | 249300 |
| 2025-02-10 05:30:00 | 3773.7 | 3818.0 | 3703.9 | 3726.85 | 539400 |