Skip to main content
logo
Avonmore Capital & Management Services Limited (NSE:AVONMORE)
India flag India · Delayed Price · Currency is INR
17.40
+0.63 (3.76%)
Dec 19, 2025, 3:29 PM IST

NSE:AVONMORE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.0517.7016.9617.4017.403.76%667,373
Dec 18, 202515.3116.9015.0016.7716.7710.18%417,216
Dec 17, 202515.9015.9715.1015.2215.22-4.70%293,504
Dec 16, 202516.0016.7815.8015.9715.97-0.50%93,537
Dec 15, 202516.0016.3915.9016.0516.05-0.19%148,321
Dec 12, 202516.1916.4616.0016.0816.08-0.68%113,730
Dec 11, 202516.0116.5016.0116.1916.190.31%121,258
Dec 10, 202517.1017.1015.9316.1416.14-3.47%221,464
Dec 9, 202517.0017.0016.5016.7216.72-1.30%152,678
Dec 8, 202517.1017.1616.7816.9416.94-0.53%114,792
Dec 5, 202517.4917.4917.0017.0317.03-0.47%317,759
Dec 4, 202517.4817.4817.0017.1117.110.41%328,546
Dec 3, 202517.5218.0416.9717.0417.04-3.62%247,553
Dec 2, 202517.8118.2617.6617.6817.68-1.17%404,402
Dec 1, 202517.9018.4017.7917.8917.89-0.06%348,411
Nov 28, 202518.1118.4917.8017.9017.90-0.94%380,895
Nov 27, 202518.2518.5817.9818.0718.07-0.66%367,527
Nov 26, 202518.1619.0018.1018.1918.19-1.68%186,258
Nov 25, 202518.0019.0517.7218.5018.503.24%566,707
Nov 24, 202518.7218.7917.6517.9217.92-4.27%224,636
Nov 21, 202519.0319.1918.4518.7218.72-0.74%170,701
Nov 20, 202518.8919.2018.2318.8618.861.78%190,624
Nov 19, 202518.3718.9318.3018.5318.530.87%194,230
Nov 18, 202518.4918.7218.0318.3718.37-0.76%169,919
Nov 17, 202518.6419.9017.9318.5118.51-0.91%1,136,481
Nov 14, 202517.5019.6817.2618.6818.688.54%1,066,642
Nov 13, 202516.8517.5516.8417.2117.213.12%465,596
Nov 12, 202517.2017.3116.2516.6916.69-1.53%384,185
Nov 11, 202517.2417.2816.9016.9516.95-1.45%149,200
Nov 10, 202518.0918.0917.1617.2017.20-2.88%120,519
Nov 7, 202517.1318.5017.0817.7117.711.49%136,425
Nov 6, 202517.7917.7917.1217.4517.45-104,063
Nov 4, 202517.7017.9917.2617.4517.450.06%72,828
Nov 3, 202517.2517.7917.2017.4417.440.98%114,841
Oct 31, 202517.5518.0017.2017.2717.27-1.88%154,720
Oct 30, 202517.5517.9017.3617.6017.60-0.06%144,790
Oct 29, 202517.6617.8117.4017.6117.61-0.28%103,903
Oct 28, 202517.5917.8917.5017.6617.660.46%80,046
Oct 27, 202517.5018.1317.1617.5817.58-1.51%142,048
Oct 24, 202517.8018.0917.2517.8517.85-0.72%167,984
Oct 23, 202518.2118.4817.8617.9817.98-0.99%162,233
Oct 21, 202517.8318.5117.8318.1618.161.85%52,826
Oct 20, 202518.2818.3017.7017.8317.83-0.61%119,495
Oct 17, 202518.4518.4517.8617.9417.94-1.37%176,599
Oct 16, 202518.2618.5718.0818.1918.19-2.10%84,142
Oct 15, 202517.9018.8017.8518.5818.583.80%179,807
Oct 14, 202518.8518.8517.6417.9017.90-3.87%520,050
Oct 13, 202518.8418.8818.5718.6218.62-2.05%144,144
Oct 10, 202519.0919.3018.9319.0119.01-0.94%132,285
Oct 9, 202519.1819.3118.9119.1919.19-164,384