Avonmore Capital & Management Services Limited - AVONMORE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.07	19.43	19.43	19.5	18.61	294,022
September 04, 2025	19.3	18.93	18.93	20	18.87	406,848
September 03, 2025	19.22	19	19	19.35	18.9	104,708
September 02, 2025	19.22	19.09	19.09	19.68	19	139,746
September 01, 2025	19.12	19.3	19.3	19.95	19.01	269,240
August 29, 2025	19.31	19.21	19.21	19.69	19.01	94,773
August 28, 2025	19.3	19.49	19.49	19.75	19.25	385,957
August 26, 2025	20.74	19.57	19.57	21.13	19.2	491,432
August 25, 2025	20.27	20.66	20.66	21.35	20.27	495,498
August 22, 2025	20.66	20.27	20.27	21.5	20.02	1.24M
August 21, 2025	19.9	20.48	20.48	22.22	19.54	4.97M
August 20, 2025	18.5	19.84	19.84	19.9	18.5	923,579
August 19, 2025	18.78	18.52	18.52	18.97	18.34	118,041
August 18, 2025	18.34	18.87	18.87	19.29	18.25	148,978
August 14, 2025	18.7	18.25	18.25	18.96	18.13	72,181
August 13, 2025	18.47	18.7	18.7	18.99	18.1	92,802
August 12, 2025	18.61	18.47	18.47	19	18.27	80,550
August 11, 2025	18.04	18.61	18.61	19	17.57	264,888
August 08, 2025	18.01	17.83	17.83	18.48	17.8	148,243
August 07, 2025	18.41	17.79	17.79	18.41	17.61	326,891
August 06, 2025	18.9	18.41	18.41	19	17.75	433,113
August 05, 2025	18.29	18.55	18.55	19	17.81	268,188
August 04, 2025	18.05	17.71	17.71	18.46	17.5	197,292
August 01, 2025	18.73	18.25	18.25	19.5	18.12	322,762
July 31, 2025	18.3	18.73	18.73	19.25	17.5	627,120
July 30, 2025	17.9	18.71	18.71	19.41	17.73	427,413
July 29, 2025	17.3	17.65	17.65	18	17	356,649
July 28, 2025	18.45	17.31	17.31	18.74	17.18	232,326
July 25, 2025	17.7	18.28	18.28	18.59	17.6	98,074
July 24, 2025	18	18.07	18.07	18.8	17.81	131,234
July 23, 2025	18.15	18.06	18.06	18.6	17	535,216
July 22, 2025	18.55	18.35	18.35	18.89	18.29	132,342
July 21, 2025	19.06	18.5	18.5	19.39	18.24	218,865
July 18, 2025	19.25	19.14	19.14	19.39	18.58	137,425
July 17, 2025	19.74	19.13	19.13	20.02	19.1	121,813
July 16, 2025	19.65	19.74	19.74	20.45	19.3	467,861
July 15, 2025	19.93	19.65	19.65	21.7	18.5	1.37M
July 14, 2025	19.16	19.74	19.74	20.6	18.97	474,841
July 11, 2025	18.66	18.74	18.74	18.86	18.25	72,806
July 10, 2025	18.1	18.66	18.66	19	18.1	90,184
July 09, 2025	18.99	18.44	18.44	18.99	18.05	76,795
July 08, 2025	18.89	18.67	18.67	19.48	18.5	49,873
July 07, 2025	18.4	18.63	18.63	18.88	18	74,022
July 04, 2025	18.83	18.4	18.4	18.98	18.26	134,633
July 03, 2025	19.15	18.83	18.83	19.42	18.7	148,098
July 02, 2025	19.5	19.17	19.17	19.79	19.17	1.1M
July 01, 2025	20.65	20.11	20.11	20.65	19.52	885,237
June 30, 2025	18.85	19.67	19.67	19.67	18.85	136,381
June 27, 2025	18.74	18.74	18.74	18.74	18.74	104,937
June 26, 2025	18.25	18.38	18.38	18.38	18.25	34,000
June 25, 2025	17.67	18.02	18.02	18.02	17.67	90,988
June 24, 2025	17.34	17.67	17.67	17.67	17.34	215,214
June 23, 2025	17.41	17.33	17.33	17.41	17.33	212,783
June 20, 2025	17.89	17.69	17.69	17.89	17.69	60,911
June 19, 2025	18	17.69	17.69	18	17.69	76,459
June 18, 2025	18.11	18	18	18.2	18	127,808
June 17, 2025	17.99	18.36	18.36	18.36	17.99	111,313
June 16, 2025	18.02	18	18	18.05	18	80,954
June 13, 2025	18.6	18.37	18.37	18.6	18.37	33,199
June 12, 2025	18.71	18.75	18.75	18.75	18.64	94,236

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