Avonmore Capital & Management Services Limited (NSE:AVONMORE)
India · Delayed Price · Currency is INR 18.12
-0.13 (-0.71%)
Aug 4, 2025, 11:28 AM IST
NSE:AVONMORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 19.15 | 19.42 | 18.70 | 18.83 | 18.83 | -1.77% | 148,098 |
| Jul 2, 2025 | 19.50 | 19.79 | 19.17 | 19.17 | 19.17 | -4.67% | 1,098,253 |
| Jul 1, 2025 | 20.65 | 20.65 | 19.52 | 20.11 | 20.11 | 2.24% | 885,237 |
| Jun 30, 2025 | 18.85 | 19.67 | 18.85 | 19.67 | 19.67 | 4.96% | 136,381 |
| Jun 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.96% | 104,937 |
| Jun 26, 2025 | 18.25 | 18.38 | 18.25 | 18.38 | 18.38 | 2.00% | 34,000 |
| Jun 25, 2025 | 17.67 | 18.02 | 17.67 | 18.02 | 18.02 | 1.98% | 90,988 |
| Jun 24, 2025 | 17.34 | 17.67 | 17.34 | 17.67 | 17.67 | 1.96% | 215,214 |
| Jun 23, 2025 | 17.41 | 17.41 | 17.33 | 17.33 | 17.33 | -2.04% | 212,783 |
| Jun 20, 2025 | 17.89 | 17.89 | 17.69 | 17.69 | 17.69 | - | 60,911 |
| Jun 19, 2025 | 18.00 | 18.00 | 17.69 | 17.69 | 17.69 | -1.72% | 76,459 |
| Jun 18, 2025 | 18.11 | 18.20 | 18.00 | 18.00 | 18.00 | -1.96% | 127,808 |
| Jun 17, 2025 | 17.99 | 18.36 | 17.99 | 18.36 | 18.36 | 2.00% | 111,313 |
| Jun 16, 2025 | 18.02 | 18.05 | 18.00 | 18.00 | 18.00 | -2.01% | 80,954 |
| Jun 13, 2025 | 18.60 | 18.60 | 18.37 | 18.37 | 18.37 | -2.03% | 33,199 |
| Jun 12, 2025 | 18.71 | 18.75 | 18.64 | 18.75 | 18.75 | -1.37% | 94,236 |
| Jun 11, 2025 | 19.40 | 19.40 | 19.01 | 19.01 | 19.01 | -2.01% | 94,447 |
| Jun 10, 2025 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | -0.26% | 77,722 |
| Jun 9, 2025 | 19.41 | 19.45 | 19.41 | 19.45 | 19.45 | 0.21% | 139,470 |
| Jun 6, 2025 | 19.43 | 19.43 | 19.41 | 19.41 | 19.41 | -2.02% | 78,405 |
| Jun 5, 2025 | 20.09 | 20.09 | 19.81 | 19.81 | 19.81 | -2.03% | 94,431 |
| Jun 4, 2025 | 20.25 | 20.25 | 20.22 | 20.22 | 20.22 | -2.03% | 52,589 |
| Jun 3, 2025 | 20.75 | 20.75 | 20.64 | 20.64 | 20.64 | -2.04% | 101,878 |
| Jun 2, 2025 | 21.23 | 21.23 | 21.07 | 21.07 | 21.07 | -2.00% | 76,208 |
| May 30, 2025 | 21.44 | 21.50 | 21.44 | 21.50 | 21.50 | -1.74% | 199,469 |
| May 29, 2025 | 22.30 | 22.30 | 21.88 | 21.88 | 21.88 | -2.02% | 84,861 |
| May 28, 2025 | 22.24 | 22.33 | 22.09 | 22.33 | 22.33 | 1.55% | 170,889 |
| May 27, 2025 | 21.12 | 21.99 | 21.12 | 21.99 | 21.99 | 1.99% | 274,292 |
| May 26, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.00% | 34,952 |