Avonmore Capital & Management Services Limited (NSE:AVONMORE)
India · Delayed Price · Currency is INR 20.54
+0.17 (0.83%)
Sep 16, 2025, 3:29 PM IST
NSE:AVONMORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.57 | 21.80 | 20.09 | 20.37 | 20.37 | -5.65% | 468,427 |
| Sep 12, 2025 | 21.51 | 22.00 | 21.10 | 21.59 | 21.59 | 0.33% | 347,550 |
| Sep 11, 2025 | 21.53 | 21.99 | 20.91 | 21.52 | 21.52 | -0.14% | 602,718 |
| Sep 10, 2025 | 22.51 | 23.90 | 20.92 | 21.55 | 21.55 | -0.87% | 1,405,144 |
| Sep 9, 2025 | 19.40 | 22.18 | 19.00 | 21.74 | 21.74 | 14.06% | 1,665,650 |
| Sep 8, 2025 | 19.43 | 19.75 | 18.97 | 19.06 | 19.06 | -1.90% | 140,257 |
| Sep 5, 2025 | 19.07 | 19.50 | 18.61 | 19.43 | 19.43 | 2.64% | 294,022 |
| Sep 4, 2025 | 19.30 | 20.00 | 18.87 | 18.93 | 18.93 | -0.37% | 406,848 |
| Sep 3, 2025 | 19.22 | 19.35 | 18.90 | 19.00 | 19.00 | -0.47% | 104,708 |
| Sep 2, 2025 | 19.22 | 19.68 | 19.00 | 19.09 | 19.09 | -1.09% | 139,746 |
| Sep 1, 2025 | 19.12 | 19.95 | 19.01 | 19.30 | 19.30 | 0.47% | 269,240 |
| Aug 29, 2025 | 19.31 | 19.69 | 19.01 | 19.21 | 19.21 | -1.44% | 94,773 |
| Aug 28, 2025 | 19.30 | 19.75 | 19.25 | 19.49 | 19.49 | -0.41% | 385,957 |
| Aug 26, 2025 | 20.74 | 21.13 | 19.20 | 19.57 | 19.57 | -5.28% | 491,432 |
| Aug 25, 2025 | 20.27 | 21.35 | 20.27 | 20.66 | 20.66 | 1.92% | 495,498 |
| Aug 22, 2025 | 20.66 | 21.50 | 20.02 | 20.27 | 20.27 | -1.03% | 1,241,710 |
| Aug 21, 2025 | 19.90 | 22.22 | 19.54 | 20.48 | 20.48 | 3.23% | 4,971,271 |
| Aug 20, 2025 | 18.50 | 19.90 | 18.50 | 19.84 | 19.84 | 7.13% | 923,579 |
| Aug 19, 2025 | 18.78 | 18.97 | 18.34 | 18.52 | 18.52 | -1.85% | 118,041 |
| Aug 18, 2025 | 18.34 | 19.29 | 18.25 | 18.87 | 18.87 | 3.40% | 148,978 |
| Aug 14, 2025 | 18.70 | 18.96 | 18.13 | 18.25 | 18.25 | -2.41% | 72,181 |
| Aug 13, 2025 | 18.47 | 18.99 | 18.10 | 18.70 | 18.70 | 1.25% | 92,802 |
| Aug 12, 2025 | 18.61 | 19.00 | 18.27 | 18.47 | 18.47 | -0.75% | 80,550 |
| Aug 11, 2025 | 18.04 | 19.00 | 17.57 | 18.61 | 18.61 | 4.37% | 264,888 |
| Aug 8, 2025 | 18.01 | 18.48 | 17.80 | 17.83 | 17.83 | 0.22% | 148,243 |
| Aug 7, 2025 | 18.41 | 18.41 | 17.61 | 17.79 | 17.79 | -3.37% | 326,891 |
| Aug 6, 2025 | 18.90 | 19.00 | 17.75 | 18.41 | 18.41 | -0.75% | 433,113 |
| Aug 5, 2025 | 18.29 | 19.00 | 17.81 | 18.55 | 18.55 | 4.74% | 268,188 |
| Aug 4, 2025 | 18.05 | 18.46 | 17.50 | 17.71 | 17.71 | -2.96% | 197,292 |
| Aug 1, 2025 | 18.73 | 19.50 | 18.12 | 18.25 | 18.25 | -2.56% | 322,762 |
| Jul 31, 2025 | 18.30 | 19.25 | 17.50 | 18.73 | 18.73 | 0.11% | 627,120 |
| Jul 30, 2025 | 17.90 | 19.41 | 17.73 | 18.71 | 18.71 | 6.01% | 427,413 |
| Jul 29, 2025 | 17.30 | 18.00 | 17.00 | 17.65 | 17.65 | 1.96% | 356,649 |
| Jul 28, 2025 | 18.45 | 18.74 | 17.18 | 17.31 | 17.31 | -5.31% | 232,326 |
| Jul 25, 2025 | 17.70 | 18.59 | 17.60 | 18.28 | 18.28 | 1.16% | 98,074 |
| Jul 24, 2025 | 18.00 | 18.80 | 17.81 | 18.07 | 18.07 | 0.06% | 131,234 |
| Jul 23, 2025 | 18.15 | 18.60 | 17.00 | 18.06 | 18.06 | -1.58% | 535,216 |
| Jul 22, 2025 | 18.55 | 18.89 | 18.29 | 18.35 | 18.35 | -0.81% | 132,342 |
| Jul 21, 2025 | 19.06 | 19.39 | 18.24 | 18.50 | 18.50 | -3.34% | 218,865 |
| Jul 18, 2025 | 19.25 | 19.39 | 18.58 | 19.14 | 19.14 | 0.05% | 137,425 |
| Jul 17, 2025 | 19.74 | 20.02 | 19.10 | 19.13 | 19.13 | -3.09% | 121,813 |
| Jul 16, 2025 | 19.65 | 20.45 | 19.30 | 19.74 | 19.74 | 0.46% | 467,861 |
| Jul 15, 2025 | 19.93 | 21.70 | 18.50 | 19.65 | 19.65 | -0.46% | 1,368,755 |
| Jul 14, 2025 | 19.16 | 20.60 | 18.97 | 19.74 | 19.74 | 5.34% | 474,841 |
| Jul 11, 2025 | 18.66 | 18.86 | 18.25 | 18.74 | 18.74 | 0.43% | 72,806 |
| Jul 10, 2025 | 18.10 | 19.00 | 18.10 | 18.66 | 18.66 | 1.19% | 90,184 |
| Jul 9, 2025 | 18.99 | 18.99 | 18.05 | 18.44 | 18.44 | -1.23% | 76,795 |
| Jul 8, 2025 | 18.89 | 19.48 | 18.50 | 18.67 | 18.67 | 0.21% | 49,873 |
| Jul 7, 2025 | 18.40 | 18.88 | 18.00 | 18.63 | 18.63 | 1.25% | 74,022 |
| Jul 4, 2025 | 18.83 | 18.98 | 18.26 | 18.40 | 18.40 | -2.28% | 134,633 |