NSE:AVONMORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.65	11.30	10.65	11.06	11.06	1.19%	91,528
May 26, 2026	11.60	11.64	10.82	10.93	10.93	-4.12%	152,631
May 25, 2026	10.80	12.25	10.80	11.40	11.40	4.11%	187,870
May 22, 2026	10.96	11.15	10.80	10.95	10.95	-0.36%	72,876
May 21, 2026	10.99	11.22	10.77	10.99	10.99	2.52%	136,624
May 20, 2026	11.39	11.39	10.67	10.72	10.72	-4.20%	325,843
May 19, 2026	10.90	11.29	10.73	11.19	11.19	2.94%	283,381
May 18, 2026	11.41	11.41	10.81	10.87	10.87	-1.36%	70,367
May 15, 2026	11.51	11.54	10.96	11.02	11.02	-5.25%	291,223
May 14, 2026	11.97	11.97	11.11	11.63	11.63	1.39%	241,085
May 13, 2026	11.16	11.85	11.16	11.47	11.47	3.71%	224,348
May 12, 2026	12.00	12.16	10.72	11.06	11.06	-6.98%	411,298
May 11, 2026	12.43	12.43	11.81	11.89	11.89	-2.22%	136,577
May 8, 2026	12.07	12.32	12.07	12.16	12.16	-0.33%	126,669
May 7, 2026	12.33	12.39	12.10	12.20	12.20	0.33%	96,751
May 6, 2026	12.45	12.75	11.88	12.16	12.16	-0.90%	475,735
May 5, 2026	12.21	12.39	12.06	12.27	12.27	0.57%	53,896
May 4, 2026	12.36	12.45	12.14	12.20	12.20	-1.29%	137,793
Apr 30, 2026	12.29	12.50	12.09	12.36	12.36	0.57%	128,636
Apr 29, 2026	13.09	13.09	12.06	12.29	12.29	-4.28%	182,270
Apr 28, 2026	12.35	12.96	12.27	12.84	12.84	3.97%	163,609
Apr 27, 2026	12.22	12.49	12.16	12.35	12.35	1.06%	63,473
Apr 24, 2026	12.69	12.70	12.01	12.22	12.22	-1.45%	196,220
Apr 23, 2026	12.46	12.69	12.18	12.40	12.40	0.81%	177,688
Apr 22, 2026	12.75	12.75	12.13	12.30	12.30	-1.36%	128,476
Apr 21, 2026	12.97	12.97	11.83	12.47	12.47	1.55%	580,213
Apr 20, 2026	13.39	13.39	12.06	12.28	12.28	-5.39%	778,149
Apr 17, 2026	13.20	13.20	12.50	12.98	12.98	1.01%	295,710
Apr 16, 2026	13.35	13.66	12.51	12.85	12.85	-1.00%	361,043
Apr 15, 2026	12.49	13.19	12.36	12.98	12.98	8.53%	213,422
Apr 13, 2026	12.00	12.29	11.41	11.96	11.96	-3.31%	404,028
Apr 10, 2026	12.30	12.45	12.00	12.37	12.37	4.04%	145,852
Apr 9, 2026	12.49	12.88	11.65	11.89	11.89	-4.50%	1,069,180
Apr 8, 2026	12.15	12.49	12.10	12.45	12.45	6.05%	131,996
Apr 7, 2026	11.71	12.10	11.37	11.74	11.74	0.26%	104,500
Apr 6, 2026	11.40	11.78	11.00	11.71	11.71	7.83%	287,575
Apr 2, 2026	11.41	11.61	10.80	10.86	10.86	-4.82%	302,937
Apr 1, 2026	11.25	11.55	10.93	11.41	11.41	12.52%	183,231
Mar 30, 2026	11.00	11.31	10.00	10.14	10.14	-7.82%	591,979
Mar 27, 2026	11.92	11.99	10.91	11.00	11.00	-5.90%	430,060
Mar 25, 2026	12.01	12.49	11.57	11.69	11.69	1.74%	929,426
Mar 24, 2026	11.97	11.97	11.34	11.49	11.49	0.79%	325,902
Mar 23, 2026	12.40	12.40	11.17	11.40	11.40	-5.63%	317,520
Mar 20, 2026	12.44	12.85	12.01	12.08	12.08	-2.82%	256,713
Mar 19, 2026	13.10	14.25	12.14	12.43	12.43	-3.57%	333,383
Mar 18, 2026	12.25	13.02	12.20	12.89	12.89	5.74%	206,195
Mar 17, 2026	12.00	12.44	11.47	12.19	12.19	1.84%	525,510
Mar 16, 2026	11.90	12.19	11.75	11.97	11.97	2.75%	535,324
Mar 13, 2026	12.60	12.95	11.40	11.65	11.65	-7.25%	793,698
Mar 12, 2026	13.72	13.73	12.25	12.56	12.56	-8.45%	893,608