Avonmore Capital & Management Services Limited (BOM:511589)
India · Delayed Price · Currency is INR 15.18
+0.42 (2.85%)
At close: Feb 13, 2026
BOM:511589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.17 | 15.30 | 14.50 | 15.18 | 15.18 | 2.85% | 9,853 |
| Feb 12, 2026 | 14.51 | 15.13 | 14.51 | 14.76 | 14.76 | -2.19% | 5,653 |
| Feb 11, 2026 | 14.77 | 15.19 | 14.77 | 15.09 | 15.09 | 2.17% | 413 |
| Feb 10, 2026 | 15.13 | 15.15 | 14.67 | 14.77 | 14.77 | -1.20% | 8,365 |
| Feb 9, 2026 | 15.31 | 15.69 | 14.69 | 14.95 | 14.95 | 2.40% | 12,973 |
| Feb 6, 2026 | 14.18 | 15.13 | 14.18 | 14.60 | 14.60 | -1.35% | 4,062 |
| Feb 5, 2026 | 14.81 | 15.10 | 14.58 | 14.80 | 14.80 | -0.60% | 3,440 |
| Feb 4, 2026 | 15.30 | 15.86 | 14.67 | 14.89 | 14.89 | -0.73% | 26,080 |
| Feb 3, 2026 | 16.00 | 16.00 | 14.64 | 15.00 | 15.00 | 0.13% | 13,643 |
| Feb 2, 2026 | 14.69 | 15.00 | 14.36 | 14.98 | 14.98 | 0.81% | 2,484 |
| Feb 1, 2026 | 15.01 | 15.18 | 14.71 | 14.86 | 14.86 | -1.46% | 3,306 |
| Jan 30, 2026 | 15.17 | 15.50 | 14.81 | 15.08 | 15.08 | 0.67% | 7,774 |
| Jan 29, 2026 | 16.89 | 16.89 | 14.82 | 14.98 | 14.98 | -3.17% | 23,502 |
| Jan 28, 2026 | 15.52 | 16.06 | 15.32 | 15.47 | 15.47 | 0.72% | 5,778 |
| Jan 27, 2026 | 17.90 | 17.90 | 15.20 | 15.36 | 15.36 | -2.10% | 13,860 |
| Jan 23, 2026 | 15.60 | 16.58 | 15.25 | 15.69 | 15.69 | -2.06% | 15,162 |
| Jan 22, 2026 | 16.59 | 16.94 | 15.81 | 16.02 | 16.02 | -0.87% | 13,984 |
| Jan 21, 2026 | 16.00 | 17.32 | 16.00 | 16.16 | 16.16 | -2.65% | 3,343 |
| Jan 20, 2026 | 17.24 | 17.24 | 16.31 | 16.60 | 16.60 | -3.71% | 12,613 |
| Jan 19, 2026 | 17.55 | 17.55 | 17.01 | 17.24 | 17.24 | -1.71% | 4,177 |
| Jan 16, 2026 | 17.21 | 17.92 | 17.00 | 17.54 | 17.54 | -0.68% | 4,125 |
| Jan 14, 2026 | 17.71 | 18.06 | 17.34 | 17.66 | 17.66 | -0.28% | 5,668 |
| Jan 13, 2026 | 17.26 | 17.97 | 17.26 | 17.71 | 17.71 | 2.97% | 2,456 |
| Jan 12, 2026 | 17.98 | 18.40 | 17.04 | 17.20 | 17.20 | -3.91% | 13,882 |
| Jan 9, 2026 | 18.28 | 18.98 | 17.82 | 17.90 | 17.90 | -2.56% | 17,657 |
| Jan 8, 2026 | 19.40 | 20.08 | 18.37 | 18.37 | 18.37 | -5.11% | 13,399 |
| Jan 7, 2026 | 17.61 | 20.00 | 17.61 | 19.36 | 19.36 | 4.65% | 66,500 |
| Jan 6, 2026 | 18.58 | 18.58 | 18.30 | 18.50 | 18.50 | 0.33% | 1,911 |
| Jan 5, 2026 | 18.51 | 18.95 | 18.06 | 18.44 | 18.44 | -0.49% | 1,027 |
| Jan 2, 2026 | 18.96 | 18.96 | 18.52 | 18.53 | 18.53 | 0.16% | 2,095 |
| Jan 1, 2026 | 18.49 | 18.91 | 18.30 | 18.50 | 18.50 | -1.12% | 7,509 |
| Dec 31, 2025 | 18.64 | 19.05 | 18.39 | 18.71 | 18.71 | -0.58% | 7,424 |
| Dec 30, 2025 | 18.97 | 19.00 | 18.40 | 18.82 | 18.82 | -0.74% | 14,794 |
| Dec 29, 2025 | 18.41 | 19.80 | 18.40 | 18.96 | 18.96 | 1.23% | 34,627 |
| Dec 26, 2025 | 19.15 | 19.15 | 18.60 | 18.73 | 18.73 | -2.19% | 2,672 |
| Dec 24, 2025 | 18.71 | 19.52 | 18.71 | 19.15 | 19.15 | 0.90% | 13,129 |
| Dec 23, 2025 | 19.20 | 19.20 | 18.07 | 18.98 | 18.98 | 3.60% | 9,894 |
| Dec 22, 2025 | 17.16 | 18.52 | 16.95 | 18.32 | 18.32 | 5.23% | 100,238 |
| Dec 19, 2025 | 16.00 | 17.72 | 16.00 | 17.41 | 17.41 | 3.69% | 12,350 |
| Dec 18, 2025 | 15.49 | 17.10 | 15.05 | 16.79 | 16.79 | 9.52% | 41,615 |
| Dec 17, 2025 | 15.82 | 15.82 | 15.15 | 15.33 | 15.33 | -4.37% | 36,351 |
| Dec 16, 2025 | 16.16 | 16.38 | 15.88 | 16.03 | 16.03 | -1.60% | 7,023 |
| Dec 15, 2025 | 16.22 | 16.40 | 15.87 | 16.29 | 16.29 | 0.93% | 13,940 |
| Dec 12, 2025 | 16.26 | 16.38 | 15.96 | 16.14 | 16.14 | -0.68% | 27,134 |
| Dec 11, 2025 | 18.80 | 18.80 | 15.88 | 16.25 | 16.25 | 0.68% | 22,374 |
| Dec 10, 2025 | 16.60 | 16.92 | 16.01 | 16.14 | 16.14 | -3.93% | 21,504 |
| Dec 9, 2025 | 16.85 | 17.44 | 16.61 | 16.80 | 16.80 | -0.71% | 33,504 |
| Dec 8, 2025 | 16.70 | 17.03 | 16.69 | 16.92 | 16.92 | -0.41% | 9,584 |
| Dec 5, 2025 | 16.51 | 17.20 | 16.51 | 16.99 | 16.99 | -0.70% | 10,951 |
| Dec 4, 2025 | 17.00 | 17.50 | 17.00 | 17.11 | 17.11 | 0.06% | 1,527 |