All stocks
NSE: DMART·ISIN INE192R01011·Data to 2026-10-26
Avenue Supermarts Limited historical data
₹3,150.00+0.00%close 2026-10-26
Price since 2017 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹4,644.00
52w low
₹3,102.30
Turnover
₹90.5 Cr
Volume
2,87,751
1y return
-26.0%
3y CAGR
-5.1%
5y CAGR
-7.2%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2021-08-09 | agm | Annual General Meeting |
| 2020-08-24 | agm | Annual General Meeting |
| 2019-08-09 | agm | Annual General Meeting |
| 2018-08-20 | agm | Annual General Meeting |
| 2017-08-29 | agm | Annual General Meeting |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 3,153.90 | 3,183.70 | 3,115.40 | 3,150.00 | 2,87,751 |
| 2026-10-23 | 3,166.20 | 3,176.00 | 3,102.30 | 3,157.70 | 3,81,432 |
| 2026-10-22 | 3,231.10 | 3,231.20 | 3,149.40 | 3,166.00 | 13,29,097 |
| 2026-10-21 | 3,310.00 | 3,327.50 | 3,224.50 | 3,250.90 | 4,50,149 |
| 2026-10-19 | 3,355.90 | 3,360.00 | 3,296.00 | 3,304.00 | 4,21,181 |
| 2026-10-16 | 3,375.00 | 3,375.00 | 3,322.20 | 3,342.00 | 6,80,436 |
| 2026-10-15 | 3,415.00 | 3,423.20 | 3,340.30 | 3,378.40 | 4,36,451 |
| 2026-10-14 | 3,372.40 | 3,416.00 | 3,351.80 | 3,415.00 | 6,32,694 |
| 2026-10-13 | 3,373.00 | 3,390.00 | 3,345.90 | 3,383.00 | 4,30,557 |
| 2026-10-12 | 3,407.00 | 3,448.00 | 3,350.60 | 3,364.90 | 31,31,384 |
| 2026-10-09 | 3,577.90 | 3,603.90 | 3,497.70 | 3,516.80 | 4,90,650 |
| 2026-10-08 | 3,635.20 | 3,638.00 | 3,560.10 | 3,585.00 | 3,65,999 |
| 2026-10-07 | 3,567.10 | 3,636.00 | 3,560.20 | 3,636.00 | 4,06,908 |
| 2026-10-06 | 3,545.30 | 3,595.00 | 3,521.00 | 3,581.90 | 8,27,372 |
| 2026-10-05 | 3,808.60 | 3,808.60 | 3,545.30 | 3,567.00 | 25,50,875 |
| 2026-10-01 | 3,809.80 | 3,880.00 | 3,781.40 | 3,813.00 | 6,52,283 |
| 2026-09-30 | 3,769.50 | 3,865.00 | 3,769.50 | 3,801.40 | 6,20,771 |
| 2026-09-29 | 3,803.50 | 3,849.00 | 3,746.20 | 3,750.00 | 6,56,759 |
| 2026-09-28 | 3,815.00 | 3,833.00 | 3,781.00 | 3,803.50 | 3,61,700 |
| 2026-09-25 | 3,789.80 | 3,834.20 | 3,771.60 | 3,834.20 | 2,97,635 |
| 2026-09-24 | 3,818.00 | 3,832.10 | 3,780.10 | 3,787.50 | 4,29,727 |
| 2026-09-23 | 3,776.80 | 3,868.10 | 3,755.10 | 3,834.80 | 4,26,919 |
| 2026-09-22 | 3,793.30 | 3,830.50 | 3,769.30 | 3,777.00 | 4,73,697 |
| 2026-09-21 | 3,732.00 | 3,814.60 | 3,732.00 | 3,800.40 | 6,47,006 |
| 2026-09-18 | 3,711.10 | 3,755.80 | 3,680.00 | 3,749.90 | 8,81,497 |
| 2026-09-17 | 3,700.10 | 3,759.00 | 3,700.10 | 3,711.20 | 3,81,790 |
| 2026-09-16 | 3,679.00 | 3,730.00 | 3,670.00 | 3,720.00 | 4,64,459 |
| 2026-09-15 | 3,692.90 | 3,735.90 | 3,680.00 | 3,680.00 | 4,96,744 |
| 2026-09-11 | 3,677.80 | 3,706.20 | 3,650.00 | 3,688.00 | 7,10,188 |
| 2026-09-10 | 3,725.10 | 3,735.00 | 3,664.00 | 3,690.00 | 2,65,194 |
Get the full DMART history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/DMART?from=2017-03-21"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("DMART", "nse", "2017-03-21", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does DMART historical data go?
- TejHQ has daily NSE data for DMART from 2017-03-21 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has DMART had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2021-08-09); Annual General Meeting (ex-date 2020-08-24); Annual General Meeting (ex-date 2019-08-09); Annual General Meeting (ex-date 2018-08-20); Annual General Meeting (ex-date 2017-08-29). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download DMART historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/DMART?from=2017-03-21 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).