NSE:AVONMORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	14.22	14.30	13.50	13.72	13.72	-	91,478
Mar 10, 2026	13.87	14.49	13.65	13.72	13.72	-1.01%	113,343
Mar 9, 2026	14.40	14.40	13.64	13.86	13.86	-1.70%	64,966
Mar 6, 2026	14.22	14.84	13.90	14.10	14.10	-4.73%	159,398
Mar 5, 2026	13.72	15.15	13.72	14.80	14.80	7.87%	300,785
Mar 4, 2026	13.53	13.99	13.25	13.72	13.72	-1.15%	271,358
Mar 2, 2026	13.81	14.59	13.21	13.88	13.88	-4.93%	413,172
Feb 27, 2026	15.00	15.01	14.51	14.60	14.60	-1.08%	77,956
Feb 26, 2026	15.21	15.21	14.70	14.76	14.76	-1.67%	158,205
Feb 25, 2026	15.00	15.31	14.88	15.01	15.01	-0.86%	113,269
Feb 24, 2026	15.35	15.35	14.84	15.14	15.14	0.40%	138,450
Feb 23, 2026	15.30	15.40	14.91	15.08	15.08	0.80%	142,261
Feb 20, 2026	14.89	15.33	14.71	14.96	14.96	2.26%	101,488
Feb 19, 2026	14.85	15.20	14.56	14.63	14.63	-1.61%	148,172
Feb 18, 2026	15.19	15.32	14.67	14.87	14.87	-0.20%	61,197