NSE · DMART · stock
Avenue Supermarts Limited (DMART) stock price history
Every NSE trading session of Avenue Supermarts Limited from Mar 21, 2017 to Sep 28, 2026: 2,358 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DMART adjusted close, 2017 to 2026
- ₹5,391
- All time high, 2024
- ₹4,644
- 52 week high, ₹3,600 low
- 2,358
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DMART key facts
- Avenue Supermarts Limited (DMART) closed at ₹3,804 on Sep 28, 2026 on NSE.
- DMART's all time high close is ₹5,391, set on Sep 24, 2024; its all time low close is ₹614.40 on Mar 27, 2017.
- DMART's 52 week range is ₹3,600 to ₹4,644.
- DMART returned -15.8% over the year to Sep 28, 2026 and -11.9% over five years.
- Since Mar 21, 2017 DMART returned +493%, +20.6% a year compounded.
- DMART's deepest drawdown was -39.3% from Oct 14, 2021 to May 13, 2022.
- DataCedar holds 2,358 daily sessions of DMART history from Mar 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DMART price chart, 2017 to 2026
DMART returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -11.4% |
| 6 months | -2.6% |
| Year to date | +1.3% |
| 1 year | -15.8% |
| 3 years | +3.6% |
| 5 years | -11.9% |
| 10 years | n/a |
| Since Mar 21, 2017 | +492.8% |
| Compound annual growth, 9.5 years | +20.6% |
DMART records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹5,391 on Sep 24, 2024
- All time low close
- ₹614.40 on Mar 27, 2017
- 52 week high
- ₹4,644 on Apr 17, 2026
- 52 week low
- ₹3,600 on Feb 2, 2026
- Deepest drawdown
- -39.3% from Oct 14, 2021 to May 13, 2022, recovered Sep 9, 2024
- Best single session
- +13.1% on Apr 7, 2017
- Worst single session
- -11.1% on Jan 14, 2019
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2017
- 5.9×
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2022, -13%
DMART price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3,795 | ₹4,644 | ₹3,600 | ₹3,804 | +0.6% | 100.9M | 187 |
| 2025 | ₹3,560 | ₹4,950 | ₹3,340 | ₹3,782 | +6.2% | 145M | 249 |
| 2024 | ₹4,075 | ₹5,485 | ₹3,399 | ₹3,562 | -12.8% | 138.6M | 246 |
| 2023 | ₹4,075 | ₹4,206 | ₹3,292 | ₹4,083 | +0.3% | 85.4M | 245 |
| 2022 | ₹4,770 | ₹4,799 | ₹3,186 | ₹4,069 | -12.9% | 102.6M | 248 |
| 2021 | ₹2,767 | ₹5,900 | ₹2,610 | ₹4,671 | +69.0% | 116.2M | 248 |
| 2020 | ₹1,850 | ₹2,780 | ₹1,729 | ₹2,764 | +50.3% | 181.2M | 251 |
| 2019 | ₹1,610 | ₹2,010 | ₹1,226 | ₹1,838 | +14.4% | 124.2M | 243 |
| 2018 | ₹1,188 | ₹1,699 | ₹1,060 | ₹1,607 | +36.0% | 183.6M | 246 |
| 2017 | ₹600.00 | ₹1,289 | ₹558.30 | ₹1,181 | n/a | 351.8M | 195 |
DMART monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3,804 | -2.5% |
| August 2026 | ₹3,900 | -0.5% |
| July 2026 | ₹3,921 | -10.5% |
| June 2026 | ₹4,381 | +8.0% |
| May 2026 | ₹4,055 | -11.6% |
| April 2026 | ₹4,586 | +15.9% |
| March 2026 | ₹3,957 | +2.8% |
| February 2026 | ₹3,848 | +4.3% |
| January 2026 | ₹3,690 | -2.5% |
| December 2025 | ₹3,782 | -5.4% |
| November 2025 | ₹3,997 | -3.8% |
| October 2025 | ₹4,154 | -7.2% |
About the DMART data
Daily bars. 2,358 sessions from Mar 21, 2017 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DMART/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
DMART share price history
