Avonmore Capital & Management Services Limited (NSE:AVONMORE)
India · Delayed Price · Currency is INR 17.83
-0.11 (-0.61%)
Oct 20, 2025, 3:30 PM IST
NSE:AVONMORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 18.28 | 18.30 | 17.70 | 17.83 | 17.83 | -0.61% | 119,535 |
| Oct 17, 2025 | 18.45 | 18.45 | 17.86 | 17.94 | 17.94 | -1.37% | 178,819 |
| Oct 16, 2025 | 18.26 | 18.57 | 18.08 | 18.19 | 18.19 | -2.10% | 84,142 |
| Oct 15, 2025 | 17.90 | 18.80 | 17.85 | 18.58 | 18.58 | 3.80% | 179,907 |
| Oct 14, 2025 | 18.85 | 18.85 | 17.64 | 17.90 | 17.90 | -3.87% | 520,425 |
| Oct 13, 2025 | 18.84 | 18.88 | 18.57 | 18.62 | 18.62 | -2.05% | 146,062 |
| Oct 10, 2025 | 19.09 | 19.30 | 18.93 | 19.01 | 19.01 | -0.94% | 132,454 |
| Oct 9, 2025 | 19.18 | 19.31 | 18.91 | 19.19 | 19.19 | - | 164,837 |
| Oct 8, 2025 | 19.26 | 19.28 | 19.00 | 19.19 | 19.19 | 0.79% | 128,896 |
| Oct 7, 2025 | 18.55 | 19.28 | 18.55 | 19.04 | 19.04 | 0.26% | 315,855 |
| Oct 6, 2025 | 18.88 | 19.15 | 18.35 | 18.99 | 18.99 | 1.12% | 327,093 |
| Oct 3, 2025 | 18.96 | 18.96 | 18.51 | 18.78 | 18.78 | -0.63% | 110,449 |
| Oct 1, 2025 | 18.21 | 19.08 | 18.21 | 18.90 | 18.90 | 3.90% | 168,205 |
| Sep 30, 2025 | 18.53 | 18.80 | 18.13 | 18.19 | 18.19 | -2.26% | 230,942 |
| Sep 29, 2025 | 18.70 | 19.05 | 18.36 | 18.61 | 18.61 | -0.48% | 404,019 |
| Sep 26, 2025 | 19.09 | 19.57 | 18.54 | 18.70 | 18.70 | -2.04% | 414,478 |
| Sep 25, 2025 | 19.33 | 19.63 | 18.95 | 19.09 | 19.09 | -1.24% | 280,804 |
| Sep 24, 2025 | 19.80 | 19.80 | 19.25 | 19.33 | 19.33 | -0.77% | 171,436 |
| Sep 23, 2025 | 19.71 | 20.11 | 19.45 | 19.48 | 19.48 | -1.77% | 244,340 |
| Sep 22, 2025 | 20.31 | 20.67 | 19.72 | 19.83 | 19.83 | -2.36% | 348,873 |
| Sep 19, 2025 | 20.11 | 20.59 | 19.90 | 20.31 | 20.31 | 0.54% | 174,020 |
| Sep 18, 2025 | 20.36 | 20.75 | 19.91 | 20.20 | 20.20 | -0.59% | 320,254 |
| Sep 17, 2025 | 20.35 | 20.72 | 20.26 | 20.32 | 20.32 | -1.07% | 192,267 |
| Sep 16, 2025 | 20.19 | 20.79 | 20.19 | 20.54 | 20.54 | 0.83% | 173,988 |
| 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 |