Avonmore Capital & Management Services Limited (AVONMORE.NS) NSE

Currency In INR

AVONMORE.NS Historical Return

If you invested ₹1000 in Avonmore Capital & Management Services Limited (AVONMORE.NS) since IPO date, it would be worth ₹1,802.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,842.62, while ₹1000 invested 1 year ago would be worth ₹652.69. This corresponds to total returns of 80.25%, 84.26%, -34.73%, respectively, with annualized returns of 17.59%, 22.57%, -34.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVONMORE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.16	13.23	13.23	13.67	13.16	201,588
August 20, 2026	13.29	13.3	13.3	13.9	13.14	411,628
August 19, 2026	13.57	13.03	13.03	13.65	12.97	245,409
August 18, 2026	13.49	13.18	13.18	13.64	13	404,631
August 17, 2026	12.45	13.01	13.01	13.14	12.4	339,377
August 14, 2026	12.39	12.35	12.35	12.85	12	445,591
August 13, 2026	11.63	11.98	11.98	12.22	11.25	550,766
August 12, 2026	11.35	11.37	11.37	11.71	11.22	192,262
August 11, 2026	11.09	11.36	11.36	11.45	11.01	505,913
August 10, 2026	11	11.09	11.09	11.55	10.65	515,461
August 07, 2026	11.1	10.93	10.93	11.18	10.85	77,325
August 06, 2026	11.55	11.1	11.1	11.58	11.02	163,808
August 05, 2026	11.21	11.37	11.37	11.88	11.07	146,529
August 04, 2026	11.13	11.16	11.16	11.39	11.04	125,896
August 03, 2026	11.35	11.36	11.36	11.48	11.25	126,445
July 31, 2026	11	11.17	11.17	11.5	10.98	455,519
July 30, 2026	11.99	11.15	11.15	11.99	11.05	1.32M
July 29, 2026	9.14	10.98	10.98	10.98	9.14	937,993
July 28, 2026	9.29	9.15	9.15	9.43	9.05	91,952
July 27, 2026	9.75	9.29	9.29	9.75	9.2	98,571
July 24, 2026	9.5	9.39	9.39	9.8	9.22	107,967
July 23, 2026	10.14	9.61	9.61	10.14	9.52	61,817
July 22, 2026	9.71	9.7	9.7	9.94	9.66	89,040
July 21, 2026	9.97	9.69	9.69	9.97	9.65	74,382
July 20, 2026	9.91	9.76	9.76	10	9.7	99,183
July 17, 2026	9.88	9.76	9.76	10.18	9.68	200,304
July 16, 2026	9.8	9.88	9.88	10.17	9.6	205,055
July 15, 2026	10.25	9.8	9.8	10.28	9.69	302,871
July 14, 2026	10	10.05	10.05	10.34	9.96	56,199
July 13, 2026	9.92	10	10	10.3	9.92	54,167
July 10, 2026	10.13	9.99	9.99	10.17	9.97	115,987
July 09, 2026	9.95	10	10	10.13	9.95	81,286
July 08, 2026	10.16	10.06	10.06	10.16	9.95	128,470
July 07, 2026	10	10	10	10.17	9.96	65,090
July 06, 2026	10.32	10.04	10.04	10.32	10.03	135,736
July 03, 2026	10.11	10.12	10.12	10.51	10.1	143,945
July 02, 2026	10.36	10.24	10.24	10.36	10.1	144,565
July 01, 2026	10.34	10.13	10.13	10.34	10	179,817
June 30, 2026	10.46	10.25	10.25	10.46	10.02	112,607
June 29, 2026	10.93	10.17	10.17	10.93	10.1	207,152
June 25, 2026	10.82	10.55	10.55	10.9	10.4	138,847
June 24, 2026	10.7	10.82	10.82	11.05	10.7	115,817
June 23, 2026	10.75	10.91	10.91	11.25	10.75	188,170
June 22, 2026	10.7	10.89	10.89	10.95	10.7	157,976
June 19, 2026	10.82	10.9	10.9	10.97	10.75	120,825
June 18, 2026	10.98	10.93	10.93	11.17	10.74	136,040
June 17, 2026	11.54	10.87	10.87	11.54	10.67	360,314
June 16, 2026	11.49	11.25	11.25	11.49	10.78	126,659
June 15, 2026	11.05	11.2	11.2	12.13	10.67	286,345
June 12, 2026	10.5	10.87	10.87	11.6	10.5	585,278
June 11, 2026	10	10.08	10.08	10.14	9.8	232,581
June 10, 2026	10.04	9.78	9.78	10.19	9.65	128,861
June 09, 2026	9.72	9.95	9.95	10.1	9.72	116,209
June 08, 2026	10.14	9.79	9.79	10.23	9.51	106,997
June 05, 2026	10.45	10.17	10.17	10.45	10	135,507
June 04, 2026	10.21	10.13	10.13	10.45	10.05	124,712
June 03, 2026	10.32	10.21	10.21	10.38	10.08	113,870
June 02, 2026	10.8	10.32	10.32	10.8	10.2	185,060
June 01, 2026	10.76	10.76	10.76	11.43	10.75	116,697
May 29, 2026	11.49	10.91	10.91	11.49	10.85	159,435