NSE:AVONMORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.04	13.50	12.94	13.34	13.34	1.83%	266,100
Sep 24, 2026	13.64	13.64	13.01	13.10	13.10	-2.82%	174,612
Sep 23, 2026	12.87	13.88	12.81	13.48	13.48	4.74%	375,571
Sep 22, 2026	13.01	13.27	12.77	12.87	12.87	-1.08%	95,776
Sep 21, 2026	12.56	13.27	12.07	13.01	13.01	4.41%	197,718
Sep 18, 2026	12.20	12.50	12.09	12.46	12.46	3.66%	98,361
Sep 17, 2026	13.40	13.40	11.76	12.02	12.02	-7.96%	703,372
Sep 16, 2026	13.61	13.83	12.90	13.06	13.06	-5.29%	280,829
Sep 15, 2026	14.00	14.29	13.66	13.79	13.79	-1.50%	298,526
Sep 11, 2026	14.20	14.60	13.85	14.00	14.00	-1.34%	258,430
Sep 10, 2026	14.10	14.67	13.85	14.19	14.19	1.43%	441,717
Sep 9, 2026	14.25	14.25	13.54	13.99	13.99	-0.50%	229,737
Sep 8, 2026	14.35	14.35	14.00	14.06	14.06	-0.28%	152,135
Sep 7, 2026	13.07	14.22	13.07	14.10	14.10	8.29%	647,927
Sep 4, 2026	13.74	13.74	12.93	13.02	13.02	-0.76%	310,318
Sep 3, 2026	12.95	13.79	12.85	13.12	13.12	0.15%	262,918
Sep 2, 2026	13.30	13.30	12.85	13.10	13.10	-1.80%	194,160
Sep 1, 2026	14.00	14.00	13.20	13.34	13.34	-3.26%	185,858
Aug 31, 2026	13.90	14.19	13.36	13.79	13.79	-0.79%	422,312
Aug 28, 2026	13.72	14.15	13.72	13.90	13.90	1.61%	145,925
Aug 27, 2026	14.20	14.44	13.50	13.68	13.68	-2.08%	135,197
Aug 26, 2026	13.70	14.20	13.52	13.97	13.97	3.94%	439,384
Aug 25, 2026	13.79	13.80	13.30	13.44	13.44	-1.03%	233,097
Aug 24, 2026	13.34	13.98	13.31	13.58	13.58	2.65%	547,617
Aug 21, 2026	13.16	13.67	13.16	13.23	13.23	-0.53%	201,588
Aug 20, 2026	13.29	13.90	13.14	13.30	13.30	2.07%	411,628
Aug 19, 2026	13.57	13.65	12.97	13.03	13.03	-1.14%	244,813
Aug 18, 2026	13.49	13.64	13.00	13.18	13.18	1.31%	404,631
Aug 17, 2026	12.45	13.14	12.40	13.01	13.01	5.34%	339,377
Aug 14, 2026	12.39	12.85	12.00	12.35	12.35	3.09%	445,591
Aug 13, 2026	11.63	12.22	11.25	11.98	11.98	5.36%	550,766
Aug 12, 2026	11.35	11.71	11.22	11.37	11.37	0.09%	192,262
Aug 11, 2026	11.09	11.45	11.01	11.36	11.36	2.43%	501,713
Aug 10, 2026	11.00	11.55	10.65	11.09	11.09	1.46%	514,655
Aug 7, 2026	11.10	11.18	10.85	10.93	10.93	-1.53%	76,878
Aug 6, 2026	11.55	11.58	11.02	11.10	11.10	-2.37%	163,708
Aug 5, 2026	11.21	11.88	11.07	11.37	11.37	1.88%	146,430
Aug 4, 2026	11.13	11.39	11.04	11.16	11.16	-1.76%	125,826
Aug 3, 2026	11.35	11.48	11.25	11.36	11.36	1.70%	126,394
Jul 31, 2026	11.00	11.50	10.98	11.17	11.17	0.18%	453,758
Jul 30, 2026	11.99	11.99	11.05	11.15	11.15	1.55%	1,318,590
Jul 29, 2026	9.14	10.98	9.14	10.98	10.98	20.00%	937,993
Jul 28, 2026	9.29	9.43	9.05	9.15	9.15	-1.51%	91,849
Jul 27, 2026	9.75	9.75	9.20	9.29	9.29	-1.06%	98,601
Jul 24, 2026	9.50	9.80	9.22	9.39	9.39	-2.29%	107,725
Jul 23, 2026	10.14	10.14	9.52	9.61	9.61	-0.93%	60,958
Jul 22, 2026	9.71	9.94	9.66	9.70	9.70	0.10%	88,917
Jul 21, 2026	9.97	9.97	9.65	9.69	9.69	-0.72%	74,382
Jul 20, 2026	9.91	10.00	9.70	9.76	9.76	-	99,127
Jul 17, 2026	9.88	10.18	9.68	9.76	9.76	-1.21%	191,237