Skip to main content
Avonmore Capital & Management Services Limited (NSE:AVONMORE)
India flag India · Delayed Price · Currency is INR
13.86
-0.24 (-1.70%)
At close: Mar 9, 2026

NSE:AVONMORE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4014.4013.6413.8613.86-1.70%64,966
Mar 6, 202614.2214.8413.9014.1014.10-4.73%159,398
Mar 5, 202613.7215.1513.7214.8014.807.87%300,785
Mar 4, 202613.5313.9913.2513.7213.72-1.15%271,358
Mar 2, 202613.8114.5913.2113.8813.88-4.93%413,172
Feb 27, 202615.0015.0114.5114.6014.60-1.08%77,956
Feb 26, 202615.2115.2114.7014.7614.76-1.67%158,205
Feb 25, 202615.0015.3114.8815.0115.01-0.86%113,269
Feb 24, 202615.3515.3514.8415.1415.140.40%138,450
Feb 23, 202615.3015.4014.9115.0815.080.80%142,261
Feb 20, 202614.8915.3314.7114.9614.962.26%101,488
Feb 19, 202614.8515.2014.5614.6314.63-1.61%148,172
Feb 18, 202615.1915.3214.6714.8714.87-0.20%61,197
Feb 17, 202615.7215.9914.1514.9014.90-5.22%259,159
Feb 16, 202615.4015.7515.2115.7215.724.38%270,742
Feb 13, 202614.3815.1513.8615.0615.062.52%250,495
Feb 12, 202615.0815.2414.6014.6914.69-2.13%182,092
Feb 11, 202614.6215.3014.6215.0115.011.15%118,476
Feb 10, 202615.1015.2714.7814.8414.84-0.80%133,197
Feb 9, 202614.7915.0714.6214.9614.962.82%148,059
Feb 6, 202614.9814.9914.5014.5514.55-1.09%96,156
Feb 5, 202614.9015.1314.5214.7114.71-0.88%132,561
Feb 4, 202615.0015.1514.6014.8414.840.27%172,007
Feb 3, 202615.3515.8014.7014.8014.80-0.47%132,845
Feb 2, 202614.8215.5014.6014.8714.87-0.13%94,896
Feb 1, 202615.1615.3614.3114.8914.89-1.46%151,354
Jan 30, 202615.1015.3814.8215.1115.110.40%170,585
Jan 29, 202615.6015.9414.8015.0515.05-3.09%619,424
Jan 28, 202615.6016.2315.2715.5315.53-0.32%235,648
Jan 27, 202616.0016.0015.1015.5815.58-1.20%557,737
Jan 23, 202616.0616.7015.2715.7715.77-2.11%271,202
Jan 22, 202616.4116.9815.8316.1116.11-0.37%295,846
Jan 21, 202616.3517.3716.0216.1716.17-1.76%250,972
Jan 20, 202617.2017.3416.2116.4616.46-4.80%309,224
Jan 19, 202617.3117.6317.0017.2917.29-0.69%267,610
Jan 16, 202617.4017.9917.0217.4117.410.06%297,128
Jan 14, 202617.5618.1017.2617.4017.40-1.86%193,558
Jan 13, 202617.2517.9917.2517.7317.732.66%93,291
Jan 12, 202617.8418.3717.1217.2717.27-3.03%286,984
Jan 9, 202618.7119.0017.3817.8117.81-3.10%223,959
Jan 8, 202619.7520.1018.3018.3818.38-5.21%446,612
Jan 7, 202618.3020.3918.0719.3919.395.73%1,843,154
Jan 6, 202618.7318.7318.2118.3418.340.82%295,031
Jan 5, 202618.4518.9918.0018.1918.19-2.47%215,324
Jan 2, 202618.5518.9918.5118.6518.65-0.21%112,619
Jan 1, 202618.7518.9618.3618.6918.69-0.27%152,772
Dec 31, 202518.5519.1918.3418.7418.740.11%200,009
Dec 30, 202518.9019.3918.3518.7218.72-0.43%209,583
Dec 29, 202518.1319.9218.1318.8018.801.13%485,695
Dec 26, 202518.8019.2418.5618.5918.59-2.72%120,594
Dec 24, 202519.0019.6018.5219.1119.110.42%593,605
Dec 23, 202518.4419.1518.2719.0319.033.20%389,919
Dec 22, 202517.4018.6017.4018.4418.445.98%918,290
Dec 19, 202517.0517.7016.9617.4017.403.76%667,373
Dec 18, 202515.3116.9015.0016.7716.7710.18%417,216
Dec 17, 202515.9015.9715.1015.2215.22-4.70%293,504
Dec 16, 202516.0016.7815.8015.9715.97-0.50%93,537
Dec 15, 202516.0016.3915.9016.0516.05-0.19%148,321
Dec 12, 202516.1916.4616.0016.0816.08-0.68%113,730
Dec 11, 202516.0116.5016.0116.1916.190.31%121,258
Dec 10, 202517.1017.1015.9316.1416.14-3.47%221,464
Dec 9, 202517.0017.0016.5016.7216.72-1.30%152,678
Dec 8, 202517.1017.1616.7816.9416.94-0.53%114,792
Dec 5, 202517.4917.4917.0017.0317.03-0.47%317,759
Dec 4, 202517.4817.4817.0017.1117.110.41%328,546
Dec 3, 202517.5218.0416.9717.0417.04-3.62%247,553
Dec 2, 202517.8118.2617.6617.6817.68-1.17%404,402
Dec 1, 202517.9018.4017.7917.8917.89-0.06%348,411
Nov 28, 202518.1118.4917.8017.9017.90-0.94%380,895
Nov 27, 202518.2518.5817.9818.0718.07-0.66%367,527
Nov 26, 202518.1619.0018.1018.1918.19-1.68%186,258
Nov 25, 202518.0019.0517.7218.5018.503.24%566,707
Nov 24, 202518.7218.7917.6517.9217.92-4.27%224,636
Nov 21, 202519.0319.1918.4518.7218.72-0.74%170,701
Nov 20, 202518.8919.2018.2318.8618.861.78%190,624
Nov 19, 202518.3718.9318.3018.5318.530.87%194,230
Nov 18, 202518.4918.7218.0318.3718.37-0.76%169,919
Nov 17, 202518.6419.9017.9318.5118.51-0.91%1,136,481
Nov 14, 202517.5019.6817.2618.6818.688.54%1,066,642
Nov 13, 202516.8517.5516.8417.2117.213.12%465,596
Nov 12, 202517.2017.3116.2516.6916.69-1.53%384,185
Nov 11, 202517.2417.2816.9016.9516.95-1.45%149,200
Nov 10, 202518.0918.0917.1617.2017.20-2.88%120,519
Nov 7, 202517.1318.5017.0817.7117.711.49%136,425
Nov 6, 202517.7917.7917.1217.4517.45-104,063
Nov 4, 202517.7017.9917.2617.4517.450.06%72,828
Nov 3, 202517.2517.7917.2017.4417.440.98%114,841
Oct 31, 202517.5518.0017.2017.2717.27-1.88%154,720
Oct 30, 202517.5517.9017.3617.6017.60-0.06%144,790
Oct 29, 202517.6617.8117.4017.6117.61-0.28%103,903
Oct 28, 202517.5917.8917.5017.6617.660.46%80,046
Oct 27, 202517.5018.1317.1617.5817.58-1.51%142,048
Oct 24, 202517.8018.0917.2517.8517.85-0.72%167,984
Oct 23, 202518.2118.4817.8617.9817.98-0.99%162,233
Oct 21, 202517.8318.5117.8318.1618.161.85%52,826
Oct 20, 202518.2818.3017.7017.8317.83-0.61%119,495
Oct 17, 202518.4518.4517.8617.9417.94-1.37%176,599
Oct 16, 202518.2618.5718.0818.1918.19-2.10%84,142
Oct 15, 202517.9018.8017.8518.5818.583.80%179,807
Oct 14, 202518.8518.8517.6417.9017.90-3.87%520,050