NSE: DMART | Series: EQ
-
LTP
4,155.00
33.55 (0.81 %) -
Open
4,121.45
4,045.00 -
High
4,195.50
4,131.70 -
Low
4,077.05
3,996.00 -
Close
4,157.80
4,121.45 -
52W High
5,417.50
25 Sep, 2024 -
52W Low
3,340.00
03 Mar, 2025
Upper Circuit: 4,533.60
Lower Circuit: 3,709.31
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,121.45 | 4,195.50 | 4,077.05 | 4,155.00 | 4,157.80 | 36.35 | 0.88 | 5,417.50 | 3,340.00 | 426,311 | 176.84 Crore | 55,294 |
| 02 Apr, 2025 | 4,045.00 | 4,131.70 | 3,996.00 | 4,104.00 | 4,121.45 | 117.85 | 2.94 | 5,417.50 | 3,340.00 | 390,709 | 159.16 Crore | 38,694 |
| 01 Apr, 2025 | 4,109.75 | 4,163.40 | 3,994.60 | 4,016.00 | 4,003.60 | -79.60 | -1.95 | 5,417.50 | 3,340.00 | 401,323 | 163.46 Crore | 42,130 |
| 28 Mar, 2025 | 4,065.00 | 4,190.00 | 4,055.05 | 4,071.00 | 4,083.20 | 18.20 | 0.45 | 5,417.50 | 3,340.00 | 886,798 | 366.42 Crore | 91,669 |
| 27 Mar, 2025 | 3,940.00 | 4,085.00 | 3,932.45 | 4,070.00 | 4,065.00 | 119.30 | 3.02 | 5,417.50 | 3,340.00 | 735,787 | 296.18 Crore | 61,671 |
| 26 Mar, 2025 | 4,010.00 | 4,018.10 | 3,917.30 | 3,936.00 | 3,945.70 | -53.10 | -1.33 | 5,417.50 | 3,340.00 | 384,630 | 152.18 Crore | 57,742 |
| 25 Mar, 2025 | 3,935.00 | 4,033.95 | 3,883.95 | 3,988.00 | 3,998.80 | 93.70 | 2.4 | 5,417.50 | 3,340.00 | 704,455 | 280.36 Crore | 71,048 |
| 24 Mar, 2025 | 3,900.00 | 3,948.95 | 3,890.00 | 3,905.30 | 3,905.10 | 12.90 | 0.33 | 5,417.50 | 3,340.00 | 209,015 | 81.98 Crore | 30,279 |
| 21 Mar, 2025 | 3,890.00 | 3,948.80 | 3,871.85 | 3,910.00 | 3,892.20 | 7.80 | 0.2 | 5,417.50 | 3,340.00 | 431,562 | 168.69 Crore | 39,425 |
| 20 Mar, 2025 | 3,864.40 | 3,904.75 | 3,831.15 | 3,874.15 | 3,884.40 | 39.20 | 1.02 | 5,417.50 | 3,340.00 | 267,764 | 103.75 Crore | 31,216 |
| 19 Mar, 2025 | 3,850.00 | 3,860.00 | 3,795.00 | 3,842.00 | 3,845.20 | 11.35 | 0.3 | 5,417.50 | 3,340.00 | 285,707 | 109.46 Crore | 24,703 |
| 18 Mar, 2025 | 3,843.75 | 3,868.40 | 3,783.00 | 3,829.00 | 3,833.85 | 8.55 | 0.22 | 5,417.50 | 3,340.00 | 296,518 | 113.46 Crore | 33,289 |
| 17 Mar, 2025 | 3,797.10 | 3,832.35 | 3,788.10 | 3,824.00 | 3,825.30 | 28.20 | 0.74 | 5,417.50 | 3,340.00 | 425,089 | 162.25 Crore | 33,715 |
| 13 Mar, 2025 | 3,681.00 | 3,877.05 | 3,670.00 | 3,794.10 | 3,797.10 | 122.90 | 3.34 | 5,417.50 | 3,340.00 | 2,325,270 | 888.74 Crore | 157,947 |
| 12 Mar, 2025 | 3,655.25 | 3,685.00 | 3,622.45 | 3,664.85 | 3,674.20 | 42.55 | 1.17 | 5,417.50 | 3,340.00 | 265,757 | 97.32 Crore | 36,026 |
| 11 Mar, 2025 | 3,586.95 | 3,639.90 | 3,551.55 | 3,639.90 | 3,631.65 | 27.90 | 0.77 | 5,417.50 | 3,340.00 | 255,758 | 92.15 Crore | 30,365 |
| 10 Mar, 2025 | 3,600.00 | 3,624.95 | 3,548.20 | 3,601.00 | 3,603.75 | 10.15 | 0.28 | 5,417.50 | 3,340.00 | 327,825 | 118.01 Crore | 35,096 |
| 07 Mar, 2025 | 3,568.00 | 3,636.30 | 3,549.95 | 3,585.00 | 3,593.60 | 53.10 | 1.5 | 5,417.50 | 3,340.00 | 681,832 | 245.44 Crore | 45,301 |
| 06 Mar, 2025 | 3,505.00 | 3,552.00 | 3,475.00 | 3,550.00 | 3,540.50 | 66.00 | 1.9 | 5,417.50 | 3,340.00 | 797,590 | 279.67 Crore | 38,845 |
| 05 Mar, 2025 | 3,408.40 | 3,505.00 | 3,408.40 | 3,482.90 | 3,474.50 | 66.10 | 1.94 | 5,417.50 | 3,340.00 | 417,930 | 145.01 Crore | 37,054 |
| 04 Mar, 2025 | 3,429.70 | 3,460.00 | 3,400.00 | 3,410.00 | 3,408.40 | -44.80 | -1.3 | 5,417.50 | 3,340.00 | 637,407 | 218.43 Crore | 43,277 |