Avonmore Capital & Management Services Limited (NSE:AVONMORE)
India · Delayed Price · Currency is INR 15.06
+0.37 (2.52%)
At close: Feb 13, 2026
NSE:AVONMORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.38 | 15.15 | 13.86 | 15.06 | 15.06 | 2.52% | 250,495 |
| Feb 12, 2026 | 15.08 | 15.24 | 14.60 | 14.69 | 14.69 | -2.13% | 182,092 |
| Feb 11, 2026 | 14.62 | 15.30 | 14.62 | 15.01 | 15.01 | 1.15% | 118,476 |
| Feb 10, 2026 | 15.10 | 15.27 | 14.78 | 14.84 | 14.84 | -0.80% | 133,197 |
| Feb 9, 2026 | 14.79 | 15.07 | 14.62 | 14.96 | 14.96 | 2.82% | 148,059 |
| Feb 6, 2026 | 14.98 | 14.99 | 14.50 | 14.55 | 14.55 | -1.09% | 96,156 |
| Feb 5, 2026 | 14.90 | 15.13 | 14.52 | 14.71 | 14.71 | -0.88% | 132,561 |
| Feb 4, 2026 | 15.00 | 15.15 | 14.60 | 14.84 | 14.84 | 0.27% | 172,007 |
| Feb 3, 2026 | 15.35 | 15.80 | 14.70 | 14.80 | 14.80 | -0.47% | 132,845 |
| Feb 2, 2026 | 14.82 | 15.50 | 14.60 | 14.87 | 14.87 | -0.13% | 94,896 |
| Feb 1, 2026 | 15.16 | 15.36 | 14.31 | 14.89 | 14.89 | -1.46% | 151,354 |
| Jan 30, 2026 | 15.10 | 15.38 | 14.82 | 15.11 | 15.11 | 0.40% | 170,585 |
| Jan 29, 2026 | 15.60 | 15.94 | 14.80 | 15.05 | 15.05 | -3.09% | 619,424 |
| Jan 28, 2026 | 15.60 | 16.23 | 15.27 | 15.53 | 15.53 | -0.32% | 235,648 |
| Jan 27, 2026 | 16.00 | 16.00 | 15.10 | 15.58 | 15.58 | -1.20% | 557,737 |
| Jan 23, 2026 | 16.06 | 16.70 | 15.27 | 15.77 | 15.77 | -2.11% | 271,202 |
| Jan 22, 2026 | 16.41 | 16.98 | 15.83 | 16.11 | 16.11 | -0.37% | 295,846 |
| Jan 21, 2026 | 16.35 | 17.37 | 16.02 | 16.17 | 16.17 | -1.76% | 250,972 |
| Jan 20, 2026 | 17.20 | 17.34 | 16.21 | 16.46 | 16.46 | -4.80% | 309,224 |
| Jan 19, 2026 | 17.31 | 17.63 | 17.00 | 17.29 | 17.29 | -0.69% | 267,610 |
| Jan 16, 2026 | 17.40 | 17.99 | 17.02 | 17.41 | 17.41 | 0.06% | 297,128 |
| Jan 14, 2026 | 17.56 | 18.10 | 17.26 | 17.40 | 17.40 | -1.86% | 193,558 |
| Jan 13, 2026 | 17.25 | 17.99 | 17.25 | 17.73 | 17.73 | 2.66% | 93,291 |
| Jan 12, 2026 | 17.84 | 18.37 | 17.12 | 17.27 | 17.27 | -3.03% | 286,984 |
| Jan 9, 2026 | 18.71 | 19.00 | 17.38 | 17.81 | 17.81 | -3.10% | 223,959 |
| Jan 8, 2026 | 19.75 | 20.10 | 18.30 | 18.38 | 18.38 | -5.21% | 446,612 |
| Jan 7, 2026 | 18.30 | 20.39 | 18.07 | 19.39 | 19.39 | 5.73% | 1,843,154 |
| Jan 6, 2026 | 18.73 | 18.73 | 18.21 | 18.34 | 18.34 | 0.82% | 295,031 |
| Jan 5, 2026 | 18.45 | 18.99 | 18.00 | 18.19 | 18.19 | -2.47% | 215,324 |
| Jan 2, 2026 | 18.55 | 18.99 | 18.51 | 18.65 | 18.65 | -0.21% | 112,619 |
| Jan 1, 2026 | 18.75 | 18.96 | 18.36 | 18.69 | 18.69 | -0.27% | 152,772 |
| Dec 31, 2025 | 18.55 | 19.19 | 18.34 | 18.74 | 18.74 | 0.11% | 200,009 |
| Dec 30, 2025 | 18.90 | 19.39 | 18.35 | 18.72 | 18.72 | -0.43% | 209,583 |
| Dec 29, 2025 | 18.13 | 19.92 | 18.13 | 18.80 | 18.80 | 1.13% | 485,695 |
| Dec 26, 2025 | 18.80 | 19.24 | 18.56 | 18.59 | 18.59 | -2.72% | 120,594 |
| Dec 24, 2025 | 19.00 | 19.60 | 18.52 | 19.11 | 19.11 | 0.42% | 593,605 |
| Dec 23, 2025 | 18.44 | 19.15 | 18.27 | 19.03 | 19.03 | 3.20% | 389,919 |
| Dec 22, 2025 | 17.40 | 18.60 | 17.40 | 18.44 | 18.44 | 5.98% | 918,290 |
| Dec 19, 2025 | 17.05 | 17.70 | 16.96 | 17.40 | 17.40 | 3.76% | 667,373 |
| Dec 18, 2025 | 15.31 | 16.90 | 15.00 | 16.77 | 16.77 | 10.18% | 417,216 |
| Dec 17, 2025 | 15.90 | 15.97 | 15.10 | 15.22 | 15.22 | -4.70% | 293,504 |
| Dec 16, 2025 | 16.00 | 16.78 | 15.80 | 15.97 | 15.97 | -0.50% | 93,537 |
| Dec 15, 2025 | 16.00 | 16.39 | 15.90 | 16.05 | 16.05 | -0.19% | 148,321 |
| Dec 12, 2025 | 16.19 | 16.46 | 16.00 | 16.08 | 16.08 | -0.68% | 113,730 |
| Dec 11, 2025 | 16.01 | 16.50 | 16.01 | 16.19 | 16.19 | 0.31% | 121,258 |
| Dec 10, 2025 | 17.10 | 17.10 | 15.93 | 16.14 | 16.14 | -3.47% | 221,464 |
| Dec 9, 2025 | 17.00 | 17.00 | 16.50 | 16.72 | 16.72 | -1.30% | 152,678 |
| Dec 8, 2025 | 17.10 | 17.16 | 16.78 | 16.94 | 16.94 | -0.53% | 114,792 |
| Dec 5, 2025 | 17.49 | 17.49 | 17.00 | 17.03 | 17.03 | -0.47% | 317,759 |
| Dec 4, 2025 | 17.48 | 17.48 | 17.00 | 17.11 | 17.11 | 0.41% | 328,546 |