AVENUE SUPERMARTS LIMITED (dmart)
OTHERS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 4360.8 | 4368.5 | 4360.8 | 4366.2 | 2550 |
| 2025-04-25 15:28:00 | 4360.1 | 4361.0 | 4359.7 | 4361.0 | 1800 |
| 2025-04-25 15:27:00 | 4366.4 | 4366.4 | 4357.7 | 4357.7 | 2550 |
| 2025-04-25 15:26:00 | 4358.5 | 4364.4 | 4358.5 | 4362.2 | 2400 |
| 2025-04-25 15:25:00 | 4360.6 | 4360.6 | 4355.0 | 4358.1 | 5550 |
| 2025-04-25 15:24:00 | 4365.8 | 4365.8 | 4357.2 | 4360.6 | 2850 |
| 2025-04-25 15:23:00 | 4363.9 | 4367.4 | 4363.9 | 4365.8 | 3900 |
| 2025-04-25 15:22:00 | 4361.8 | 4366.5 | 4361.3 | 4366.5 | 6900 |
| 2025-04-25 15:21:00 | 4361.2 | 4361.4 | 4360.1 | 4360.1 | 1800 |
| 2025-04-25 15:20:00 | 4361.2 | 4361.2 | 4361.2 | 4361.2 | 0 |
| 2025-04-25 15:19:00 | 4363.4 | 4363.4 | 4360.4 | 4361.2 | 2550 |
| 2025-04-25 15:18:00 | 4361.2 | 4363.4 | 4359.4 | 4363.4 | 1650 |
| 2025-04-25 15:17:00 | 4364.5 | 4364.5 | 4361.2 | 4361.2 | 750 |
| 2025-04-25 15:16:00 | 4366.1 | 4366.2 | 4364.5 | 4364.5 | 2250 |
| 2025-04-25 15:15:00 | 4368.4 | 4368.4 | 4366.1 | 4366.1 | 1050 |
| 2025-04-25 15:14:00 | 4372.2 | 4372.2 | 4368.4 | 4368.4 | 1800 |
| 2025-04-25 15:13:00 | 4372.2 | 4372.2 | 4372.2 | 4372.2 | 0 |
| 2025-04-25 15:12:00 | 4373.0 | 4373.0 | 4371.2 | 4372.2 | 600 |
| 2025-04-25 15:11:00 | 4377.2 | 4378.9 | 4373.0 | 4373.0 | 1950 |
| 2025-04-25 15:10:00 | 4373.5 | 4378.7 | 4372.4 | 4377.2 | 4950 |
| 2025-04-25 15:09:00 | 4372.6 | 4373.5 | 4372.6 | 4373.5 | 300 |
| 2025-04-25 15:08:00 | 4374.5 | 4374.5 | 4372.6 | 4372.6 | 1950 |
| 2025-04-25 15:07:00 | 4374.6 | 4375.3 | 4374.6 | 4375.3 | 1500 |
| 2025-04-25 15:06:00 | 4373.1 | 4374.7 | 4373.1 | 4374.6 | 450 |
| 2025-04-25 15:05:00 | 4370.5 | 4373.1 | 4368.8 | 4373.1 | 1200 |
| 2025-04-25 15:04:00 | 4372.6 | 4372.8 | 4370.9 | 4370.9 | 600 |
| 2025-04-25 15:03:00 | 4370.6 | 4372.6 | 4370.6 | 4372.6 | 1500 |
| 2025-04-25 15:02:00 | 4372.1 | 4372.1 | 4369.0 | 4369.0 | 150 |
| 2025-04-25 15:01:00 | 4374.3 | 4374.3 | 4369.0 | 4372.1 | 750 |
| 2025-04-25 15:00:00 | 4371.2 | 4379.2 | 4371.2 | 4374.3 | 2250 |
| 2025-04-25 14:59:00 | 4373.7 | 4373.7 | 4368.4 | 4368.4 | 1500 |
| 2025-04-25 14:58:00 | 4373.7 | 4373.7 | 4373.7 | 4373.7 | 0 |
| 2025-04-25 14:57:00 | 4375.1 | 4375.1 | 4373.7 | 4373.7 | 150 |
| 2025-04-25 14:56:00 | 4375.1 | 4375.1 | 4375.1 | 4375.1 | 0 |
| 2025-04-25 14:55:00 | 4373.0 | 4375.1 | 4372.9 | 4375.1 | 750 |
| 2025-04-25 14:54:00 | 4375.0 | 4375.0 | 4373.0 | 4373.0 | 1200 |
| 2025-04-25 14:53:00 | 4374.1 | 4375.4 | 4374.1 | 4375.0 | 600 |
| 2025-04-25 14:52:00 | 4369.8 | 4373.1 | 4369.6 | 4373.1 | 600 |
| 2025-04-25 14:51:00 | 4371.5 | 4371.5 | 4367.5 | 4367.5 | 600 |
| 2025-04-25 14:50:00 | 4366.2 | 4371.5 | 4366.2 | 4371.5 | 450 |
| 2025-04-25 14:49:00 | 4363.4 | 4366.2 | 4363.4 | 4366.2 | 600 |
| 2025-04-25 14:48:00 | 4364.4 | 4364.4 | 4363.4 | 4363.4 | 150 |
| 2025-04-25 14:47:00 | 4364.4 | 4364.4 | 4364.4 | 4364.4 | 0 |
| 2025-04-25 14:46:00 | 4366.2 | 4366.2 | 4364.4 | 4364.4 | 300 |
| 2025-04-25 14:45:00 | 4364.3 | 4366.2 | 4360.8 | 4366.2 | 1500 |
| 2025-04-25 14:44:00 | 4364.3 | 4364.3 | 4364.3 | 4364.3 | 0 |
| 2025-04-25 14:43:00 | 4364.7 | 4364.7 | 4361.2 | 4364.3 | 750 |
| 2025-04-25 14:42:00 | 4364.4 | 4364.7 | 4364.4 | 4364.7 | 750 |
| 2025-04-25 14:41:00 | 4361.2 | 4361.2 | 4361.2 | 4361.2 | 0 |
| 2025-04-25 14:40:00 | 4364.3 | 4364.3 | 4361.2 | 4361.2 | 300 |
| 2025-04-25 14:39:00 | 4369.6 | 4369.6 | 4369.6 | 4369.6 | 0 |
| 2025-04-25 14:38:00 | 4364.9 | 4369.6 | 4364.9 | 4369.6 | 150 |
| 2025-04-25 14:37:00 | 4364.9 | 4364.9 | 4364.9 | 4364.9 | 0 |
| 2025-04-25 14:36:00 | 4367.9 | 4367.9 | 4364.9 | 4364.9 | 300 |
| 2025-04-25 14:35:00 | 4365.3 | 4367.9 | 4365.3 | 4367.9 | 300 |
| 2025-04-25 14:34:00 | 4368.0 | 4368.0 | 4365.3 | 4365.3 | 150 |
| 2025-04-25 14:33:00 | 4368.0 | 4368.0 | 4368.0 | 4368.0 | 0 |
| 2025-04-25 14:32:00 | 4375.5 | 4375.5 | 4368.0 | 4368.0 | 750 |
| 2025-04-25 14:31:00 | 4372.2 | 4375.5 | 4372.2 | 4375.5 | 1050 |
| 2025-04-25 14:30:00 | 4378.4 | 4378.4 | 4372.2 | 4372.2 | 300 |
| 2025-04-25 14:29:00 | 4378.4 | 4378.4 | 4378.4 | 4378.4 | 0 |
| 2025-04-25 14:28:00 | 4378.0 | 4381.9 | 4378.0 | 4378.4 | 1050 |
| 2025-04-25 14:27:00 | 4381.2 | 4382.5 | 4377.9 | 4378.0 | 1350 |
| 2025-04-25 14:26:00 | 4377.5 | 4380.0 | 4377.5 | 4380.0 | 450 |
| 2025-04-25 14:25:00 | 4377.9 | 4377.9 | 4377.4 | 4377.5 | 750 |
| 2025-04-25 14:24:00 | 4377.9 | 4377.9 | 4377.9 | 4377.9 | 0 |
| 2025-04-25 14:23:00 | 4381.6 | 4381.6 | 4377.9 | 4377.9 | 750 |
| 2025-04-25 14:22:00 | 4377.8 | 4377.8 | 4377.8 | 4377.8 | 0 |
| 2025-04-25 14:21:00 | 4375.9 | 4377.8 | 4375.9 | 4377.8 | 150 |
| 2025-04-25 14:20:00 | 4376.6 | 4378.4 | 4375.9 | 4375.9 | 300 |
| 2025-04-25 14:19:00 | 4379.4 | 4380.9 | 4376.6 | 4376.6 | 300 |
| 2025-04-25 14:18:00 | 4378.3 | 4379.4 | 4378.3 | 4379.4 | 600 |
| 2025-04-25 14:17:00 | 4370.0 | 4378.3 | 4370.0 | 4378.3 | 750 |
| 2025-04-25 14:16:00 | 4359.2 | 4370.0 | 4359.2 | 4370.0 | 900 |
| 2025-04-25 14:15:00 | 4359.2 | 4359.2 | 4359.2 | 4359.2 | 300 |
| 2025-04-25 14:14:00 | 4355.9 | 4355.9 | 4355.9 | 4355.9 | 0 |
| 2025-04-25 14:13:00 | 4352.3 | 4355.9 | 4352.3 | 4355.9 | 300 |
| 2025-04-25 14:12:00 | 4352.8 | 4355.2 | 4352.3 | 4352.3 | 300 |
| 2025-04-25 14:11:00 | 4352.8 | 4352.8 | 4352.8 | 4352.8 | 150 |
| 2025-04-25 14:10:00 | 4355.2 | 4355.2 | 4350.6 | 4352.8 | 300 |
| 2025-04-25 14:09:00 | 4356.6 | 4356.6 | 4353.0 | 4355.2 | 300 |
| 2025-04-25 14:08:00 | 4362.5 | 4362.5 | 4356.5 | 4356.6 | 1350 |
| 2025-04-25 14:07:00 | 4366.0 | 4366.0 | 4362.5 | 4362.5 | 750 |
| 2025-04-25 14:06:00 | 4368.6 | 4368.6 | 4366.1 | 4366.1 | 300 |
| 2025-04-25 14:05:00 | 4368.6 | 4368.6 | 4368.6 | 4368.6 | 0 |
| 2025-04-25 14:04:00 | 4375.7 | 4375.7 | 4368.6 | 4368.6 | 1350 |
| 2025-04-25 14:03:00 | 4372.7 | 4377.6 | 4372.7 | 4375.7 | 750 |
| 2025-04-25 14:02:00 | 4372.7 | 4372.7 | 4372.7 | 4372.7 | 0 |
| 2025-04-25 14:01:00 | 4379.9 | 4379.9 | 4370.0 | 4372.7 | 4650 |
| 2025-04-25 14:00:00 | 4380.4 | 4380.4 | 4378.3 | 4379.9 | 1050 |
| 2025-04-25 13:59:00 | 4375.8 | 4376.5 | 4375.8 | 4376.5 | 150 |
| 2025-04-25 13:58:00 | 4374.0 | 4375.8 | 4374.0 | 4375.8 | 150 |
| 2025-04-25 13:57:00 | 4374.0 | 4374.0 | 4374.0 | 4374.0 | 0 |
| 2025-04-25 13:56:00 | 4374.0 | 4374.0 | 4374.0 | 4374.0 | 0 |
| 2025-04-25 13:55:00 | 4382.0 | 4383.4 | 4373.1 | 4374.0 | 3750 |
| 2025-04-25 13:54:00 | 4382.9 | 4382.9 | 4382.9 | 4382.9 | 0 |
| 2025-04-25 13:53:00 | 4379.5 | 4382.9 | 4379.5 | 4382.9 | 450 |
| 2025-04-25 13:52:00 | 4381.4 | 4381.4 | 4378.6 | 4379.5 | 600 |
| 2025-04-25 13:51:00 | 4382.3 | 4382.3 | 4382.3 | 4382.3 | 150 |
| 2025-04-25 13:50:00 | 4382.3 | 4382.3 | 4382.3 | 4382.3 | 450 |