DMART.NSDMART.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3822.00 | $3889.80 | $3811.80 | $3830.30 | 495,104 |
| 1/13/2026 | $3851.50 | $3889.00 | $3782.70 | $3826.90 | 693,948 |
| 1/12/2026 | $3852.00 | $3918.60 | $3760.50 | $3832.50 | 2.05M |
| 1/9/2026 | $3794.00 | $3833.20 | $3745.10 | $3801.30 | 600,919 |
| 1/8/2026 | $3843.00 | $3872.40 | $3781.00 | $3789.80 | 400,228 |
| 1/7/2026 | $3665.00 | $3849.90 | $3662.00 | $3841.60 | 1.32M |
| 1/6/2026 | $3641.00 | $3680.00 | $3605.10 | $3663.70 | 585,617 |
| 1/5/2026 | $3719.10 | $3719.10 | $3635.30 | $3646.30 | 567,365 |
| 1/2/2026 | $3735.00 | $3753.50 | $3700.00 | $3719.80 | 295,500 |
| 1/1/2026 | $3794.80 | $3808.00 | $3703.00 | $3716.10 | 517,006 |
| 12/31/2025 | $3753.50 | $3800.00 | $3742.20 | $3782.20 | 638,024 |
| 12/30/2025 | $3792.00 | $3805.30 | $3748.20 | $3753.50 | 489,287 |
| 12/29/2025 | $3778.00 | $3828.00 | $3768.40 | $3788.00 | 239,535 |
| 12/26/2025 | $3805.00 | $3824.00 | $3781.20 | $3787.40 | 245,539 |
| 12/24/2025 | $3843.00 | $3843.00 | $3771.30 | $3800.20 | 363,697 |
| 12/23/2025 | $3835.00 | $3844.40 | $3802.50 | $3828.20 | 240,671 |
| 12/22/2025 | $3826.90 | $3868.00 | $3815.70 | $3818.60 | 207,963 |
| 12/19/2025 | $3796.10 | $3830.00 | $3756.40 | $3819.50 | 265,092 |
| 12/18/2025 | $3814.80 | $3822.30 | $3742.40 | $3757.20 | 327,081 |
| 12/17/2025 | $3857.50 | $3869.80 | $3808.70 | $3826.20 | 401,218 |
| 12/16/2025 | $3878.90 | $3914.80 | $3825.90 | $3856.80 | 667,837 |
| 12/15/2025 | $3859.90 | $3859.90 | $3812.00 | $3825.60 | 241,977 |
| 12/12/2025 | $3830.80 | $3868.60 | $3810.00 | $3843.00 | 248,192 |
| 12/11/2025 | $3820.00 | $3848.80 | $3770.00 | $3830.80 | 396,907 |
| 12/10/2025 | $3891.00 | $3923.70 | $3805.00 | $3816.30 | 576,341 |
| 12/9/2025 | $3867.60 | $3920.00 | $3841.70 | $3910.00 | 255,726 |
| 12/8/2025 | $3950.00 | $3955.20 | $3826.60 | $3867.60 | 268,207 |
| 12/5/2025 | $3913.30 | $3956.40 | $3904.30 | $3952.10 | 184,255 |
| 12/4/2025 | $3910.30 | $3935.00 | $3897.30 | $3913.30 | 200,117 |
| 12/3/2025 | $3961.80 | $3969.20 | $3883.00 | $3909.70 | 359,508 |
| 12/2/2025 | $3968.00 | $3975.20 | $3935.00 | $3961.80 | 292,968 |
| 12/1/2025 | $3997.00 | $4009.50 | $3946.00 | $3963.30 | 256,602 |
| 11/28/2025 | $4005.00 | $4044.80 | $3992.20 | $3996.50 | 211,074 |
| 11/27/2025 | $4029.00 | $4038.00 | $3986.00 | $4007.10 | 237,041 |
| 11/26/2025 | $3999.90 | $4029.90 | $3980.00 | $4019.10 | 360,542 |
| 11/25/2025 | $3997.90 | $4015.40 | $3960.00 | $3988.60 | 446,861 |
| 11/24/2025 | $4046.90 | $4048.50 | $3975.20 | $3987.50 | 724,604 |
| 11/21/2025 | $4085.00 | $4098.90 | $4030.50 | $4038.00 | 330,945 |
| 11/19/2025 | $4010.00 | $4039.00 | $3997.10 | $4026.50 | 378,216 |
| 11/18/2025 | $4036.20 | $4042.20 | $3991.60 | $3997.20 | 311,407 |
| 11/17/2025 | $4059.90 | $4086.00 | $4032.00 | $4036.20 | 186,267 |
| 11/14/2025 | $4060.00 | $4069.20 | $4020.00 | $4053.70 | 305,911 |
| 11/13/2025 | $4058.00 | $4090.00 | $4040.40 | $4062.50 | 252,053 |
| 11/12/2025 | $4112.60 | $4112.60 | $4047.30 | $4058.00 | 381,769 |
| 11/11/2025 | $4025.00 | $4077.40 | $4020.00 | $4072.20 | 272,277 |
| 11/10/2025 | $4011.00 | $4067.00 | $4011.00 | $4019.00 | 290,454 |
| 11/7/2025 | $4082.20 | $4082.20 | $3984.60 | $4011.00 | 1.20M |
| 11/6/2025 | $4182.40 | $4191.40 | $4071.90 | $4082.20 | 487,314 |
| 11/4/2025 | $4160.00 | $4222.00 | $4145.00 | $4182.40 | 314,080 |
| 11/3/2025 | $4153.50 | $4173.50 | $4111.00 | $4156.00 | 178,838 |
| 10/31/2025 | $4164.10 | $4204.90 | $4147.00 | $4153.50 | 280,621 |
| 10/30/2025 | $4248.00 | $4248.00 | $4149.90 | $4161.10 | 445,095 |
| 10/29/2025 | $4225.00 | $4254.00 | $4213.20 | $4229.40 | 148,520 |
| 10/28/2025 | $4274.60 | $4292.80 | $4183.10 | $4220.90 | 310,562 |
| 10/27/2025 | $4214.00 | $4264.90 | $4214.00 | $4257.90 | 281,638 |
| 10/24/2025 | $4268.00 | $4271.70 | $4197.00 | $4213.90 | 250,518 |
| 10/23/2025 | $4287.00 | $4334.50 | $4256.20 | $4268.00 | 274,317 |
| 10/21/2025 | $4308.00 | $4311.00 | $4260.00 | $4274.50 | 36,984 |
| 10/20/2025 | $4310.00 | $4319.70 | $4260.00 | $4275.30 | 228,477 |
| 10/17/2025 | $4312.00 | $4316.10 | $4276.90 | $4302.50 | 234,423 |
| 10/16/2025 | $4278.00 | $4334.80 | $4267.40 | $4316.10 | 363,379 |