Avonmore Capital & Management Services Limited (NSE:AVONMORE)
India
· Delayed Price · Currency is INR 12.29
-0.55 (-4.28%)
Apr 29, 2026, 3:29 PM IST
NSE:AVONMORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 15.72 | 15.99 | 14.15 | 14.90 | 14.90 | -5.22% | 259,159 |
| Feb 16, 2026 | 15.40 | 15.75 | 15.21 | 15.72 | 15.72 | 4.38% | 270,742 |
| Feb 13, 2026 | 14.38 | 15.15 | 13.86 | 15.06 | 15.06 | 2.52% | 250,495 |
| Feb 12, 2026 | 15.08 | 15.24 | 14.60 | 14.69 | 14.69 | -2.13% | 182,092 |
| Feb 11, 2026 | 14.62 | 15.30 | 14.62 | 15.01 | 15.01 | 1.15% | 118,476 |
| Feb 10, 2026 | 15.10 | 15.27 | 14.78 | 14.84 | 14.84 | -0.80% | 133,197 |
| Feb 9, 2026 | 14.79 | 15.07 | 14.62 | 14.96 | 14.96 | 2.82% | 148,059 |
| Feb 6, 2026 | 14.98 | 14.99 | 14.50 | 14.55 | 14.55 | -1.09% | 96,156 |
| Feb 5, 2026 | 14.90 | 15.13 | 14.52 | 14.71 | 14.71 | -0.88% | 132,561 |
| Feb 4, 2026 | 15.00 | 15.15 | 14.60 | 14.84 | 14.84 | 0.27% | 172,007 |
| Feb 3, 2026 | 15.35 | 15.80 | 14.70 | 14.80 | 14.80 | -0.47% | 132,845 |
| Feb 2, 2026 | 14.82 | 15.50 | 14.60 | 14.87 | 14.87 | -0.13% | 94,896 |
| Feb 1, 2026 | 15.16 | 15.36 | 14.31 | 14.89 | 14.89 | -1.46% | 151,354 |
| Jan 30, 2026 | 15.10 | 15.38 | 14.82 | 15.11 | 15.11 | 0.40% | 170,585 |
| Jan 29, 2026 | 15.60 | 15.94 | 14.80 | 15.05 | 15.05 | -3.09% | 619,424 |
| Jan 28, 2026 | 15.60 | 16.23 | 15.27 | 15.53 | 15.53 | -0.32% | 235,648 |
| Jan 27, 2026 | 16.00 | 16.00 | 15.10 | 15.58 | 15.58 | -1.20% | 557,737 |
| Jan 23, 2026 | 16.06 | 16.70 | 15.27 | 15.77 | 15.77 | -2.11% | 271,202 |
| Jan 22, 2026 | 16.41 | 16.98 | 15.83 | 16.11 | 16.11 | -0.37% | 295,846 |
| Jan 21, 2026 | 16.35 | 17.37 | 16.02 | 16.17 | 16.17 | -1.76% | 250,972 |
| Jan 20, 2026 | 17.20 | 17.34 | 16.21 | 16.46 | 16.46 | -4.80% | 309,224 |
| Jan 19, 2026 | 17.31 | 17.63 | 17.00 | 17.29 | 17.29 | -0.69% | 267,610 |
| Jan 16, 2026 | 17.40 | 17.99 | 17.02 | 17.41 | 17.41 | 0.06% | 297,128 |
| Jan 14, 2026 | 17.56 | 18.10 | 17.26 | 17.40 | 17.40 | -1.86% | 193,558 |
| Jan 13, 2026 | 17.25 | 17.99 | 17.25 | 17.73 | 17.73 | 2.66% | 93,291 |
| Jan 12, 2026 | 17.84 | 18.37 | 17.12 | 17.27 | 17.27 | -3.03% | 286,984 |
| Jan 9, 2026 | 18.71 | 19.00 | 17.38 | 17.81 | 17.81 | -3.10% | 223,959 |
| Jan 8, 2026 | 19.75 | 20.10 | 18.30 | 18.38 | 18.38 | -5.21% | 446,612 |
| Jan 7, 2026 | 18.30 | 20.39 | 18.07 | 19.39 | 19.39 | 5.73% | 1,843,154 |
| Jan 6, 2026 | 18.73 | 18.73 | 18.21 | 18.34 | 18.34 | 0.82% | 295,031 |
| Jan 5, 2026 | 18.45 | 18.99 | 18.00 | 18.19 | 18.19 | -2.47% | 215,324 |
| Jan 2, 2026 | 18.55 | 18.99 | 18.51 | 18.65 | 18.65 | -0.21% | 112,619 |
| Jan 1, 2026 | 18.75 | 18.96 | 18.36 | 18.69 | 18.69 | -0.27% | 152,772 |
| Dec 31, 2025 | 18.55 | 19.19 | 18.34 | 18.74 | 18.74 | 0.11% | 200,009 |
| Dec 30, 2025 | 18.90 | 19.39 | 18.35 | 18.72 | 18.72 | -0.43% | 209,583 |
| Dec 29, 2025 | 18.13 | 19.92 | 18.13 | 18.80 | 18.80 | 1.13% | 485,695 |
| Dec 26, 2025 | 18.80 | 19.24 | 18.56 | 18.59 | 18.59 | -2.72% | 120,594 |
| Dec 24, 2025 | 19.00 | 19.60 | 18.52 | 19.11 | 19.11 | 0.42% | 593,605 |
| Dec 23, 2025 | 18.44 | 19.15 | 18.27 | 19.03 | 19.03 | 3.20% | 389,919 |
| Dec 22, 2025 | 17.40 | 18.60 | 17.40 | 18.44 | 18.44 | 5.98% | 918,290 |
| Dec 19, 2025 | 17.05 | 17.70 | 16.96 | 17.40 | 17.40 | 3.76% | 667,373 |
| Dec 18, 2025 | 15.31 | 16.90 | 15.00 | 16.77 | 16.77 | 10.18% | 417,216 |
| Dec 17, 2025 | 15.90 | 15.97 | 15.10 | 15.22 | 15.22 | -4.70% | 293,504 |
| Dec 16, 2025 | 16.00 | 16.78 | 15.80 | 15.97 | 15.97 | -0.50% | 93,537 |
| Dec 15, 2025 | 16.00 | 16.39 | 15.90 | 16.05 | 16.05 | -0.19% | 148,321 |
| Dec 12, 2025 | 16.19 | 16.46 | 16.00 | 16.08 | 16.08 | -0.68% | 113,730 |
| Dec 11, 2025 | 16.01 | 16.50 | 16.01 | 16.19 | 16.19 | 0.31% | 121,258 |
| Dec 10, 2025 | 17.10 | 17.10 | 15.93 | 16.14 | 16.14 | -3.47% | 221,464 |
| Dec 9, 2025 | 17.00 | 17.00 | 16.50 | 16.72 | 16.72 | -1.30% | 152,678 |
| Dec 8, 2025 | 17.10 | 17.16 | 16.78 | 16.94 | 16.94 | -0.53% | 114,792 |
| Dec 5, 2025 | 17.49 | 17.49 | 17.00 | 17.03 | 17.03 | -0.47% | 317,759 |
| Dec 4, 2025 | 17.48 | 17.48 | 17.00 | 17.11 | 17.11 | 0.41% | 328,546 |
| Dec 3, 2025 | 17.52 | 18.04 | 16.97 | 17.04 | 17.04 | -3.62% | 247,553 |
| Dec 2, 2025 | 17.81 | 18.26 | 17.66 | 17.68 | 17.68 | -1.17% | 404,402 |
| Dec 1, 2025 | 17.90 | 18.40 | 17.79 | 17.89 | 17.89 | -0.06% | 348,411 |