Avonmore Capital & Management Services Limited (BOM:511589)
India · Delayed Price · Currency is INR 20.19
-0.21 (-1.03%)
At close: Aug 22, 2025
BOM:511589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.60 | 21.53 | 20.09 | 20.19 | 20.19 | -1.03% | 141,133 |
| Aug 21, 2025 | 19.94 | 22.08 | 19.53 | 20.40 | 20.40 | 2.82% | 309,288 |
| Aug 20, 2025 | 18.90 | 19.90 | 18.61 | 19.84 | 19.84 | 7.30% | 25,917 |
| Aug 19, 2025 | 19.04 | 19.04 | 18.40 | 18.49 | 18.49 | -1.44% | 9,376 |
| Aug 18, 2025 | 18.03 | 19.23 | 18.03 | 18.76 | 18.76 | 2.57% | 35,954 |
| Aug 14, 2025 | 18.89 | 18.89 | 18.10 | 18.29 | 18.29 | -0.16% | 12,061 |
| Aug 13, 2025 | 18.92 | 18.92 | 17.91 | 18.32 | 18.32 | -1.08% | 14,115 |
| Aug 12, 2025 | 18.39 | 18.52 | 18.32 | 18.52 | 18.52 | 0.82% | 3,952 |
| Aug 11, 2025 | 17.67 | 18.79 | 17.65 | 18.37 | 18.37 | 3.09% | 10,906 |
| Aug 8, 2025 | 18.89 | 18.89 | 17.50 | 17.82 | 17.82 | -0.67% | 112,926 |
| Aug 7, 2025 | 18.49 | 18.49 | 17.83 | 17.94 | 17.94 | -2.07% | 12,677 |
| Aug 6, 2025 | 19.00 | 19.00 | 17.89 | 18.32 | 18.32 | -0.65% | 66,182 |
| Aug 5, 2025 | 17.75 | 18.75 | 17.75 | 18.44 | 18.44 | 4.06% | 48,140 |
| Aug 4, 2025 | 18.21 | 18.33 | 17.60 | 17.72 | 17.72 | -2.80% | 6,438 |
| Aug 1, 2025 | 18.72 | 18.72 | 18.06 | 18.23 | 18.23 | -2.57% | 26,982 |
| Jul 31, 2025 | 18.34 | 19.00 | 17.85 | 18.71 | 18.71 | 0.32% | 55,591 |
| Jul 30, 2025 | 18.19 | 19.34 | 17.78 | 18.65 | 18.65 | 4.48% | 47,334 |
| Jul 29, 2025 | 17.07 | 17.98 | 17.07 | 17.85 | 17.85 | 2.47% | 18,060 |
| Jul 28, 2025 | 18.80 | 18.80 | 17.27 | 17.42 | 17.42 | -4.23% | 17,739 |
| Jul 25, 2025 | 17.60 | 18.48 | 17.57 | 18.19 | 18.19 | 0.66% | 31,759 |
| Jul 24, 2025 | 17.43 | 18.25 | 17.43 | 18.07 | 18.07 | - | 39,911 |
| Jul 23, 2025 | 18.01 | 18.35 | 17.35 | 18.07 | 18.07 | -1.74% | 73,949 |
| Jul 22, 2025 | 18.36 | 19.18 | 18.35 | 18.39 | 18.39 | -1.55% | 28,803 |
| Jul 21, 2025 | 19.55 | 19.55 | 18.50 | 18.68 | 18.68 | -2.05% | 38,390 |
| Jul 18, 2025 | 19.44 | 19.44 | 18.55 | 19.07 | 19.07 | -0.57% | 38,411 |
| Jul 17, 2025 | 19.80 | 19.81 | 19.06 | 19.18 | 19.18 | -3.08% | 46,373 |
| Jul 16, 2025 | 19.06 | 20.40 | 19.06 | 19.79 | 19.79 | 1.28% | 53,368 |
| Jul 15, 2025 | 20.10 | 21.14 | 18.48 | 19.54 | 19.54 | -0.86% | 91,006 |
| Jul 14, 2025 | 19.01 | 20.38 | 19.01 | 19.71 | 19.71 | 5.46% | 28,960 |
| Jul 11, 2025 | 18.29 | 19.09 | 18.20 | 18.69 | 18.69 | -0.59% | 38,705 |
| Jul 10, 2025 | 18.40 | 18.85 | 18.20 | 18.80 | 18.80 | 3.18% | 11,802 |
| Jul 9, 2025 | 18.37 | 19.00 | 18.20 | 18.22 | 18.22 | -2.72% | 22,443 |
| Jul 8, 2025 | 18.10 | 19.19 | 18.01 | 18.73 | 18.73 | -0.16% | 37,736 |
| Jul 7, 2025 | 18.25 | 18.97 | 18.25 | 18.76 | 18.76 | 1.79% | 11,047 |
| Jul 4, 2025 | 18.81 | 18.81 | 18.16 | 18.43 | 18.43 | -2.02% | 12,206 |
| Jul 3, 2025 | 19.20 | 19.50 | 18.41 | 18.81 | 18.81 | -2.74% | 50,355 |
| Jul 2, 2025 | 19.35 | 19.97 | 18.99 | 19.34 | 19.34 | -3.20% | 27,313 |
| Jul 1, 2025 | 20.65 | 20.65 | 19.70 | 19.98 | 19.98 | 1.58% | 116,489 |
| Jun 30, 2025 | 19.60 | 19.67 | 19.60 | 19.67 | 19.67 | 4.96% | 8,909 |
| Jun 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.96% | 4,519 |
| Jun 26, 2025 | 18.25 | 18.38 | 18.25 | 18.38 | 18.38 | 2.00% | 16,722 |
| Jun 25, 2025 | 17.68 | 18.02 | 17.67 | 18.02 | 18.02 | 1.98% | 9,651 |
| Jun 24, 2025 | 16.99 | 17.67 | 16.99 | 17.67 | 17.67 | 1.96% | 20,294 |
| Jun 23, 2025 | 17.41 | 17.41 | 17.33 | 17.33 | 17.33 | -0.46% | 23,631 |
| Jun 20, 2025 | 17.71 | 18.04 | 17.36 | 17.41 | 17.41 | -1.69% | 75,310 |
| Jun 19, 2025 | 17.99 | 17.99 | 17.71 | 17.71 | 17.71 | -1.99% | 17,508 |
| Jun 18, 2025 | 18.41 | 18.41 | 18.07 | 18.07 | 18.07 | -1.85% | 41,660 |
| Jun 17, 2025 | 18.00 | 18.42 | 18.00 | 18.41 | 18.41 | 1.94% | 39,769 |
| Jun 16, 2025 | 18.27 | 18.27 | 17.93 | 18.06 | 18.06 | -1.20% | 14,110 |
| Jun 13, 2025 | 18.64 | 18.64 | 18.28 | 18.28 | 18.28 | -1.98% | 31,749 |