NSE:AVONMORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.92	11.99	10.91	11.00	11.00	-5.90%	430,060
Mar 25, 2026	12.01	12.49	11.57	11.69	11.69	1.74%	929,426
Mar 24, 2026	11.97	11.97	11.34	11.49	11.49	0.79%	325,902
Mar 23, 2026	12.40	12.40	11.17	11.40	11.40	-5.63%	317,520
Mar 20, 2026	12.44	12.85	12.01	12.08	12.08	-2.82%	256,713
Mar 19, 2026	13.10	14.25	12.14	12.43	12.43	-3.57%	333,383
Mar 18, 2026	12.25	13.02	12.20	12.89	12.89	5.74%	206,195
Mar 17, 2026	12.00	12.44	11.47	12.19	12.19	1.84%	525,510
Mar 16, 2026	11.90	12.19	11.75	11.97	11.97	2.75%	535,324
Mar 13, 2026	12.60	12.95	11.40	11.65	11.65	-7.25%	793,698
Mar 12, 2026	13.72	13.73	12.25	12.56	12.56	-8.45%	893,608
Mar 11, 2026	14.22	14.30	13.50	13.72	13.72	-	91,478
Mar 10, 2026	13.87	14.49	13.65	13.72	13.72	-1.01%	113,343
Mar 9, 2026	14.40	14.40	13.64	13.86	13.86	-1.70%	64,966
Mar 6, 2026	14.22	14.84	13.90	14.10	14.10	-4.73%	159,398
Mar 5, 2026	13.72	15.15	13.72	14.80	14.80	7.87%	300,785
Mar 4, 2026	13.53	13.99	13.25	13.72	13.72	-1.15%	271,358
Mar 2, 2026	13.81	14.59	13.21	13.88	13.88	-4.93%	413,172
Feb 27, 2026	15.00	15.01	14.51	14.60	14.60	-1.08%	77,956
Feb 26, 2026	15.21	15.21	14.70	14.76	14.76	-1.67%	158,205
Feb 25, 2026	15.00	15.31	14.88	15.01	15.01	-0.86%	113,269
Feb 24, 2026	15.35	15.35	14.84	15.14	15.14	0.40%	138,450
Feb 23, 2026	15.30	15.40	14.91	15.08	15.08	0.80%	142,261
Feb 20, 2026	14.89	15.33	14.71	14.96	14.96	2.26%	101,488
Feb 19, 2026	14.85	15.20	14.56	14.63	14.63	-1.61%	148,172
Feb 18, 2026	15.19	15.32	14.67	14.87	14.87	-0.20%	61,197
Feb 17, 2026	15.72	15.99	14.15	14.90	14.90	-5.22%	259,159
Feb 16, 2026	15.40	15.75	15.21	15.72	15.72	4.38%	270,742
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