NSE: DMART | Series: EQ
-
LTP
4,032.00
59.60 (1.5 %) -
Open
4,050.00
3,850.00 -
High
4,050.00
3,994.60 -
Low
3,995.90
3,850.00 -
Close
4,023.50
3,972.40 -
52W High
5,417.50
25 Sep, 2024 -
52W Low
3,340.00
03 Mar, 2025
Upper Circuit: 4,766.88
Lower Circuit: 3,177.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 4,050.00 | 4,050.00 | 3,995.90 | 4,032.00 | 4,023.50 | 51.10 | 1.29 | 5,417.50 | 3,340.00 | 330,754 | 132.87 Crore | 38,593 |
| 09 May, 2025 | 3,850.00 | 3,994.60 | 3,850.00 | 3,976.10 | 3,972.40 | -1.90 | -0.05 | 5,417.50 | 3,340.00 | 422,106 | 167.03 Crore | 45,864 |
| 08 May, 2025 | 4,037.70 | 4,069.50 | 3,958.00 | 3,966.50 | 3,974.30 | -25.50 | -0.64 | 5,417.50 | 3,340.00 | 473,679 | 189.93 Crore | 49,099 |
| 07 May, 2025 | 3,973.00 | 4,032.50 | 3,950.80 | 3,995.00 | 3,999.80 | -6.30 | -0.16 | 5,417.50 | 3,340.00 | 387,479 | 154.96 Crore | 39,055 |
| 06 May, 2025 | 4,018.50 | 4,077.00 | 3,993.70 | 4,002.00 | 4,006.10 | -12.30 | -0.31 | 5,417.50 | 3,340.00 | 399,031 | 160.38 Crore | 40,841 |
| 05 May, 2025 | 3,956.00 | 4,059.90 | 3,915.00 | 4,017.00 | 4,018.40 | -40.80 | -1.01 | 5,417.50 | 3,340.00 | 1,405,524 | 560.32 Crore | 130,408 |
| 02 May, 2025 | 4,180.00 | 4,225.00 | 4,022.00 | 4,055.00 | 4,059.20 | -140.70 | -3.35 | 5,417.50 | 3,340.00 | 752,499 | 308.02 Crore | 77,033 |
| 30 Apr, 2025 | 4,352.00 | 4,355.00 | 4,147.50 | 4,175.00 | 4,199.90 | -110.10 | -2.55 | 5,417.50 | 3,340.00 | 814,008 | 344.72 Crore | 53,635 |
| 29 Apr, 2025 | 4,370.00 | 4,414.70 | 4,288.50 | 4,305.10 | 4,310.00 | -56.80 | -1.3 | 5,417.50 | 3,340.00 | 388,125 | 167.66 Crore | 38,500 |
| 28 Apr, 2025 | 4,375.20 | 4,462.30 | 4,351.20 | 4,360.00 | 4,366.80 | -8.40 | -0.19 | 5,417.50 | 3,340.00 | 676,462 | 296.69 Crore | 46,630 |
| 25 Apr, 2025 | 4,501.90 | 4,520.70 | 4,350.00 | 4,374.00 | 4,375.20 | -123.60 | -2.75 | 5,417.50 | 3,340.00 | 540,513 | 237.44 Crore | 55,705 |
| 24 Apr, 2025 | 4,509.80 | 4,557.70 | 4,452.00 | 4,505.00 | 4,498.80 | -9.30 | -0.21 | 5,417.50 | 3,340.00 | 1,698,949 | 765.78 Crore | 65,938 |