NSE:AVONMORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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