Avonmore Capital & Management Services Limited (NSE:AVONMORE)
India · Delayed Price · Currency is INR 15.77
-0.34 (-2.11%)
Jan 23, 2026, 3:29 PM IST
NSE:AVONMORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 17.52 | 18.04 | 16.97 | 17.04 | 17.04 | -3.62% | 247,553 |
| Dec 2, 2025 | 17.81 | 18.26 | 17.66 | 17.68 | 17.68 | -1.17% | 404,402 |
| Dec 1, 2025 | 17.90 | 18.40 | 17.79 | 17.89 | 17.89 | -0.06% | 348,411 |
| Nov 28, 2025 | 18.11 | 18.49 | 17.80 | 17.90 | 17.90 | -0.94% | 380,895 |
| Nov 27, 2025 | 18.25 | 18.58 | 17.98 | 18.07 | 18.07 | -0.66% | 367,527 |
| Nov 26, 2025 | 18.16 | 19.00 | 18.10 | 18.19 | 18.19 | -1.68% | 186,258 |
| Nov 25, 2025 | 18.00 | 19.05 | 17.72 | 18.50 | 18.50 | 3.24% | 566,707 |
| Nov 24, 2025 | 18.72 | 18.79 | 17.65 | 17.92 | 17.92 | -4.27% | 224,636 |
| Nov 21, 2025 | 19.03 | 19.19 | 18.45 | 18.72 | 18.72 | -0.74% | 170,701 |
| Nov 20, 2025 | 18.89 | 19.20 | 18.23 | 18.86 | 18.86 | 1.78% | 190,624 |
| Nov 19, 2025 | 18.37 | 18.93 | 18.30 | 18.53 | 18.53 | 0.87% | 194,230 |
| Nov 18, 2025 | 18.49 | 18.72 | 18.03 | 18.37 | 18.37 | -0.76% | 169,919 |
| Nov 17, 2025 | 18.64 | 19.90 | 17.93 | 18.51 | 18.51 | -0.91% | 1,136,481 |
| Nov 14, 2025 | 17.50 | 19.68 | 17.26 | 18.68 | 18.68 | 8.54% | 1,066,642 |
| Nov 13, 2025 | 16.85 | 17.55 | 16.84 | 17.21 | 17.21 | 3.12% | 465,596 |
| Nov 12, 2025 | 17.20 | 17.31 | 16.25 | 16.69 | 16.69 | -1.53% | 384,185 |