AVENUE SUPERMARTS LIMITED (dmart)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 4219.0 | 4219.0 | 4215.0 | 4215.2 | 2400 |
| 2025-07-08 15:28:00 | 4218.9 | 4219.0 | 4216.3 | 4219.0 | 1050 |
| 2025-07-08 15:27:00 | 4219.9 | 4219.9 | 4216.3 | 4216.3 | 1950 |
| 2025-07-08 15:26:00 | 4221.7 | 4221.7 | 4217.9 | 4219.9 | 3150 |
| 2025-07-08 15:25:00 | 4220.5 | 4221.7 | 4219.0 | 4220.1 | 1800 |
| 2025-07-08 15:24:00 | 4218.6 | 4220.6 | 4218.0 | 4220.4 | 1650 |
| 2025-07-08 15:23:00 | 4217.7 | 4220.1 | 4217.7 | 4219.6 | 1050 |
| 2025-07-08 15:22:00 | 4218.9 | 4219.2 | 4218.9 | 4219.2 | 600 |
| 2025-07-08 15:21:00 | 4220.8 | 4220.9 | 4217.9 | 4219.1 | 2100 |
| 2025-07-08 15:20:00 | 4218.9 | 4221.1 | 4217.6 | 4221.1 | 2550 |
| 2025-07-08 15:19:00 | 4219.3 | 4221.5 | 4219.3 | 4220.0 | 2550 |
| 2025-07-08 15:18:00 | 4221.0 | 4222.4 | 4219.5 | 4219.5 | 3750 |
| 2025-07-08 15:17:00 | 4218.4 | 4220.0 | 4216.9 | 4219.4 | 1950 |
| 2025-07-08 15:16:00 | 4216.2 | 4218.4 | 4216.2 | 4218.4 | 2550 |
| 2025-07-08 15:15:00 | 4219.8 | 4219.8 | 4214.6 | 4215.1 | 3000 |
| 2025-07-08 15:14:00 | 4220.6 | 4221.6 | 4217.1 | 4219.6 | 2850 |
| 2025-07-08 15:13:00 | 4222.8 | 4224.9 | 4220.3 | 4222.1 | 2850 |
| 2025-07-08 15:12:00 | 4221.0 | 4222.9 | 4218.4 | 4219.7 | 3600 |
| 2025-07-08 15:11:00 | 4212.8 | 4220.0 | 4212.8 | 4220.0 | 3600 |
| 2025-07-08 15:10:00 | 4213.4 | 4213.8 | 4209.5 | 4213.8 | 2700 |
| 2025-07-08 15:09:00 | 4211.0 | 4218.0 | 4211.0 | 4216.1 | 4050 |
| 2025-07-08 15:08:00 | 4211.6 | 4211.7 | 4209.4 | 4209.4 | 1800 |
| 2025-07-08 15:07:00 | 4211.6 | 4213.8 | 4211.6 | 4212.2 | 5250 |
| 2025-07-08 15:06:00 | 4211.4 | 4213.0 | 4209.6 | 4213.0 | 2550 |
| 2025-07-08 15:05:00 | 4216.7 | 4216.7 | 4210.8 | 4212.1 | 7200 |
| 2025-07-08 15:04:00 | 4213.8 | 4214.6 | 4213.0 | 4214.6 | 750 |
| 2025-07-08 15:03:00 | 4209.2 | 4212.0 | 4206.3 | 4212.0 | 2400 |
| 2025-07-08 15:02:00 | 4211.0 | 4213.0 | 4210.2 | 4212.8 | 1200 |
| 2025-07-08 15:01:00 | 4205.4 | 4214.5 | 4203.6 | 4211.0 | 10650 |
| 2025-07-08 15:00:00 | 4199.1 | 4205.9 | 4198.8 | 4205.4 | 11700 |
| 2025-07-08 14:59:00 | 4197.1 | 4201.1 | 4197.1 | 4201.1 | 1800 |
| 2025-07-08 14:58:00 | 4197.1 | 4198.3 | 4197.1 | 4198.3 | 300 |
| 2025-07-08 14:57:00 | 4196.4 | 4196.4 | 4196.4 | 4196.4 | 150 |
| 2025-07-08 14:56:00 | 4197.4 | 4197.4 | 4197.0 | 4197.0 | 450 |
| 2025-07-08 14:55:00 | 4195.9 | 4199.2 | 4195.9 | 4197.0 | 750 |
| 2025-07-08 14:54:00 | 4196.0 | 4199.6 | 4196.0 | 4199.6 | 600 |
| 2025-07-08 14:53:00 | 4196.5 | 4197.5 | 4194.7 | 4197.5 | 750 |
| 2025-07-08 14:52:00 | 4195.9 | 4197.3 | 4195.6 | 4195.6 | 3450 |
| 2025-07-08 14:51:00 | 4194.4 | 4195.3 | 4193.1 | 4195.3 | 750 |
| 2025-07-08 14:50:00 | 4193.9 | 4195.7 | 4193.0 | 4195.7 | 600 |
| 2025-07-08 14:49:00 | 4195.3 | 4196.2 | 4193.9 | 4193.9 | 450 |
| 2025-07-08 14:48:00 | 4196.3 | 4197.0 | 4192.5 | 4197.0 | 1800 |
| 2025-07-08 14:47:00 | 4194.7 | 4196.3 | 4194.1 | 4194.6 | 1350 |
| 2025-07-08 14:46:00 | 4195.3 | 4195.3 | 4193.0 | 4195.0 | 2100 |
| 2025-07-08 14:45:00 | 4195.1 | 4195.4 | 4195.1 | 4195.4 | 450 |
| 2025-07-08 14:44:00 | 4195.0 | 4195.0 | 4193.3 | 4193.3 | 450 |
| 2025-07-08 14:43:00 | 4195.2 | 4197.2 | 4195.1 | 4197.2 | 750 |
| 2025-07-08 14:42:00 | 4198.7 | 4198.7 | 4195.1 | 4197.0 | 750 |
| 2025-07-08 14:41:00 | 4201.5 | 4201.5 | 4199.0 | 4199.0 | 1950 |
| 2025-07-08 14:40:00 | 4201.0 | 4201.5 | 4199.0 | 4201.5 | 900 |
| 2025-07-08 14:39:00 | 4202.2 | 4202.5 | 4202.2 | 4202.5 | 300 |
| 2025-07-08 14:38:00 | 4202.7 | 4202.7 | 4202.7 | 4202.7 | 300 |
| 2025-07-08 14:37:00 | 4202.7 | 4202.7 | 4202.7 | 4202.7 | 300 |
| 2025-07-08 14:36:00 | 4203.1 | 4203.1 | 4202.7 | 4202.7 | 450 |
| 2025-07-08 14:35:00 | 4204.0 | 4204.0 | 4204.0 | 4204.0 | 0 |
| 2025-07-08 14:34:00 | 4204.0 | 4204.0 | 4204.0 | 4204.0 | 0 |
| 2025-07-08 14:33:00 | 4204.0 | 4204.0 | 4204.0 | 4204.0 | 300 |
| 2025-07-08 14:32:00 | 4202.1 | 4204.7 | 4202.1 | 4204.6 | 1200 |
| 2025-07-08 14:31:00 | 4199.5 | 4199.5 | 4199.5 | 4199.5 | 0 |
| 2025-07-08 14:30:00 | 4199.5 | 4199.5 | 4199.5 | 4199.5 | 0 |
| 2025-07-08 14:29:00 | 4199.5 | 4199.5 | 4199.5 | 4199.5 | 150 |
| 2025-07-08 14:28:00 | 4200.0 | 4200.0 | 4200.0 | 4200.0 | 1500 |
| 2025-07-08 14:27:00 | 4198.8 | 4198.8 | 4198.8 | 4198.8 | 150 |
| 2025-07-08 14:26:00 | 4198.4 | 4198.4 | 4198.0 | 4198.0 | 300 |
| 2025-07-08 14:25:00 | 4204.0 | 4204.0 | 4194.7 | 4198.7 | 7950 |
| 2025-07-08 14:24:00 | 4198.0 | 4199.6 | 4198.0 | 4199.6 | 900 |
| 2025-07-08 14:23:00 | 4198.0 | 4198.0 | 4198.0 | 4198.0 | 0 |
| 2025-07-08 14:22:00 | 4194.9 | 4198.0 | 4194.9 | 4198.0 | 1050 |
| 2025-07-08 14:21:00 | 4193.0 | 4195.2 | 4193.0 | 4195.2 | 1050 |
| 2025-07-08 14:20:00 | 4192.5 | 4193.5 | 4192.5 | 4193.5 | 300 |
| 2025-07-08 14:19:00 | 4193.3 | 4193.3 | 4193.3 | 4193.3 | 150 |
| 2025-07-08 14:18:00 | 4193.0 | 4193.0 | 4193.0 | 4193.0 | 0 |
| 2025-07-08 14:17:00 | 4196.1 | 4196.1 | 4193.0 | 4193.0 | 1200 |
| 2025-07-08 14:16:00 | 4196.9 | 4196.9 | 4196.9 | 4196.9 | 600 |
| 2025-07-08 14:15:00 | 4198.2 | 4198.2 | 4198.2 | 4198.2 | 300 |
| 2025-07-08 14:14:00 | 4195.4 | 4195.4 | 4195.4 | 4195.4 | 0 |
| 2025-07-08 14:13:00 | 4195.4 | 4195.4 | 4195.4 | 4195.4 | 0 |
| 2025-07-08 14:12:00 | 4195.4 | 4195.4 | 4195.4 | 4195.4 | 300 |
| 2025-07-08 14:11:00 | 4197.5 | 4197.5 | 4197.5 | 4197.5 | 300 |
| 2025-07-08 14:10:00 | 4197.4 | 4197.5 | 4197.4 | 4197.5 | 1500 |
| 2025-07-08 14:09:00 | 4197.0 | 4197.9 | 4196.2 | 4196.2 | 600 |
| 2025-07-08 14:08:00 | 4197.1 | 4197.1 | 4196.5 | 4196.5 | 300 |
| 2025-07-08 14:07:00 | 4198.5 | 4198.5 | 4198.5 | 4198.5 | 0 |
| 2025-07-08 14:06:00 | 4198.6 | 4198.6 | 4198.5 | 4198.5 | 300 |
| 2025-07-08 14:05:00 | 4199.0 | 4199.0 | 4199.0 | 4199.0 | 600 |
| 2025-07-08 14:04:00 | 4199.9 | 4199.9 | 4199.9 | 4199.9 | 0 |
| 2025-07-08 14:03:00 | 4200.0 | 4200.0 | 4199.9 | 4199.9 | 450 |
| 2025-07-08 14:02:00 | 4200.0 | 4202.8 | 4200.0 | 4202.7 | 1350 |
| 2025-07-08 14:01:00 | 4197.8 | 4197.8 | 4197.8 | 4197.8 | 900 |
| 2025-07-08 14:00:00 | 4194.7 | 4194.7 | 4194.7 | 4194.7 | 150 |
| 2025-07-08 13:59:00 | 4195.4 | 4195.4 | 4195.4 | 4195.4 | 300 |
| 2025-07-08 13:58:00 | 4187.3 | 4191.6 | 4187.3 | 4191.6 | 1350 |
| 2025-07-08 13:57:00 | 4195.0 | 4195.0 | 4183.0 | 4190.0 | 2850 |
| 2025-07-08 13:56:00 | 4198.0 | 4198.0 | 4198.0 | 4198.0 | 0 |
| 2025-07-08 13:55:00 | 4195.0 | 4198.0 | 4195.0 | 4198.0 | 750 |
| 2025-07-08 13:54:00 | 4194.9 | 4194.9 | 4194.9 | 4194.9 | 300 |
| 2025-07-08 13:53:00 | 4192.9 | 4195.0 | 4192.9 | 4195.0 | 600 |
| 2025-07-08 13:52:00 | 4193.6 | 4193.6 | 4193.6 | 4193.6 | 150 |
| 2025-07-08 13:51:00 | 4194.4 | 4194.6 | 4194.3 | 4194.6 | 4800 |
| 2025-07-08 13:50:00 | 4193.0 | 4193.0 | 4192.1 | 4192.1 | 300 |