La bourse ferme dans 5 h 45 min

Avenue Supermarts Limited (DMART.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
4 503,15+33,75 (+0,76 %)
À partir de 02:59PM IST. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20244 475,004 556,354 437,254 503,154 503,156 917
28 mai 20244 540,054 585,754 444,004 469,404 469,4023 267
27 mai 20244 664,654 664,654 507,004 537,954 537,9528 262
24 mai 20244 787,104 840,004 675,004 684,654 684,6521 027
23 mai 20244 789,054 810,804 755,654 797,354 797,354 080
22 mai 20244 762,404 916,154 752,804 797,654 797,6517 351
21 mai 20244 655,054 732,904 613,154 703,404 703,404 695
17 mai 20244 670,104 709,504 670,054 687,004 687,0011 747
16 mai 20244 660,004 693,904 660,004 672,604 672,6017 692
15 mai 20244 600,154 678,354 600,154 650,054 650,059 544
14 mai 20244 725,604 752,004 555,004 597,004 597,0021 345
13 mai 20244 786,154 800,604 665,204 694,054 694,059 365
10 mai 20244 794,754 850,004 739,104 794,704 794,706 624
09 mai 20244 801,354 892,204 732,004 794,604 794,6034 673
08 mai 20244 661,404 860,004 661,404 814,704 814,7014 627
07 mai 20244 619,254 692,004 577,254 658,804 658,8011 748
06 mai 20244 650,004 734,654 580,004 598,404 598,4022 808
03 mai 20244 613,454 620,004 549,504 610,354 610,3515 694
02 mai 20244 605,254 636,004 578,654 605,654 605,655 101
30 avr. 20244 468,804 649,104 465,104 601,954 601,9511 084
29 avr. 20244 556,754 560,004 450,004 483,304 483,3029 881
26 avr. 20244 652,354 716,804 532,404 555,104 555,1015 110
25 avr. 20244 824,854 824,854 619,354 651,654 651,6511 616
24 avr. 20244 805,004 834,004 780,004 795,754 795,756 715
23 avr. 20244 804,754 888,004 771,354 795,754 795,758 781
22 avr. 20244 720,504 810,254 690,604 756,754 756,7523 118
19 avr. 20244 765,554 834,404 659,254 701,904 701,9024 867
18 avr. 20244 639,604 689,704 605,204 626,504 626,505 376
16 avr. 20244 638,254 690,004 616,354 637,954 637,956 975
15 avr. 20244 560,054 730,804 560,054 685,654 685,6543 286
12 avr. 20244 750,004 802,704 725,554 771,654 771,657 797
10 avr. 20244 741,354 831,004 717,504 752,554 752,5514 687
09 avr. 20244 699,854 749,504 622,304 713,554 713,5510 813
08 avr. 20244 635,054 746,004 635,054 670,404 670,4042 856
05 avr. 20244 649,804 681,954 558,354 622,554 622,5530 160
04 avr. 20244 567,754 710,154 546,204 647,154 647,1544 545
03 avr. 20244 431,254 491,004 419,254 459,654 459,659 188
02 avr. 20244 487,754 560,754 400,054 411,054 411,0512 807
01 avr. 20244 557,304 590,004 456,004 480,604 480,6045 027
28 mars 20244 420,454 562,604 396,454 529,354 529,3526 428
27 mars 20244 486,204 531,504 385,004 419,004 419,0061 630
26 mars 20244 298,204 522,854 293,904 493,854 493,8581 498
22 mars 20244 161,254 328,754 149,004 294,754 294,7521 177
21 mars 20244 105,004 237,004 080,004 161,254 161,2530 563
20 mars 20244 015,004 068,004 010,004 054,504 054,5016 664
19 mars 20244 006,454 045,003 981,654 009,704 009,704 786
18 mars 20243 921,804 017,503 919,004 008,804 008,8025 861
15 mars 20244 008,054 020,003 904,953 934,403 934,407 141
14 mars 20243 950,054 040,003 892,553 995,803 995,8019 960
13 mars 20244 050,054 055,003 932,303 964,503 964,5012 113
12 mars 20244 000,004 041,003 981,154 030,104 030,1012 263
11 mars 20243 926,954 024,303 926,953 979,403 979,4017 829
07 mars 20243 830,053 940,003 830,053 924,303 924,3039 039
06 mars 20243 817,053 895,503 817,053 888,903 888,9025 578
05 mars 20243 809,253 881,103 809,253 834,803 834,805 639
04 mars 20243 850,153 872,003 828,653 845,203 845,2014 254
01 mars 20243 917,053 935,653 865,203 884,953 884,9527 752
29 févr. 20243 802,053 939,903 797,853 919,803 919,8042 702
28 févr. 20243 864,953 947,503 838,003 850,253 850,2512 439
27 févr. 20243 850,503 885,003 822,303 847,453 847,455 451
26 févr. 20243 763,453 857,703 763,453 847,153 847,158 331
23 févr. 20243 883,853 883,853 828,953 837,953 837,955 208
22 févr. 20243 852,103 866,003 805,503 850,003 850,006 001
21 févr. 20243 733,353 889,953 733,353 834,953 834,9514 937
20 févr. 20243 707,203 782,353 687,653 754,803 754,805 790
19 févr. 20243 679,903 721,003 679,903 705,353 705,356 464
16 févr. 20243 680,153 724,003 674,003 687,203 687,204 651
15 févr. 20243 701,753 725,003 673,003 677,953 677,954 383
14 févr. 20243 696,053 740,003 695,403 716,203 716,206 031
13 févr. 20243 689,503 728,003 661,053 701,253 701,254 408
12 févr. 20243 719,003 720,003 649,653 673,653 673,655 417
09 févr. 20243 726,903 750,003 699,003 714,403 714,403 914
08 févr. 20243 704,053 784,503 704,053 730,903 730,906 248
07 févr. 20243 744,053 784,903 703,503 717,203 717,2016 744
06 févr. 20243 749,853 749,853 700,003 728,103 728,104 746
05 févr. 20243 781,803 790,003 718,803 728,453 728,457 203
02 févr. 20243 781,203 814,953 770,003 781,503 781,5019 624
01 févr. 20243 800,103 827,503 771,053 809,353 809,3523 057
31 janv. 20243 680,003 821,653 652,503 794,803 794,8035 358
30 janv. 20243 715,153 770,153 681,403 688,703 688,705 502
29 janv. 20243 685,803 760,703 685,803 747,253 747,258 580
25 janv. 20243 748,053 748,053 698,003 732,303 732,304 849
24 janv. 20243 671,453 745,003 645,653 727,453 727,4528 466
23 janv. 20243 674,053 711,353 655,003 677,103 677,1012 467
19 janv. 20243 766,153 770,403 705,003 730,603 730,6028 901
18 janv. 2024------
17 janv. 20243 799,903 809,903 753,053 783,603 783,606 042
16 janv. 20243 851,153 866,053 807,253 826,653 826,6591 069
15 janv. 20243 920,903 940,003 842,003 855,053 855,0517 087
12 janv. 20243 821,553 848,653 795,003 840,103 840,107 139
11 janv. 20243 840,603 841,403 804,603 818,803 818,805 484
10 janv. 20243 815,053 835,003 794,053 819,903 819,903 905
09 janv. 20243 813,903 849,003 787,153 809,053 809,0550 539
08 janv. 20243 885,153 919,803 790,103 800,503 800,50413 927
05 janv. 20243 898,103 938,953 810,053 863,953 863,9512 299
04 janv. 20243 965,003 965,003 888,003 896,503 896,5044 935
03 janv. 20244 104,754 104,753 920,003 933,853 933,8564 624
02 janv. 20244 066,304 155,004 007,004 105,354 105,3535 816
01 janv. 20244 050,054 080,954 045,004 066,304 066,305 650
29 déc. 20234 049,004 098,003 986,654 078,754 078,7525 514
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...