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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	19	19.11	19.11	19.6	18.52	593,066
December 23, 2025	18.44	19.03	19.03	19.15	18.27	389,919
December 22, 2025	17.4	18.44	18.44	18.6	17.4	918,290
December 19, 2025	17.05	17.4	17.4	17.7	16.96	668,315
December 18, 2025	15.31	16.77	16.77	16.9	15	418,570
December 17, 2025	15.9	15.22	15.22	15.97	15.1	293,504
December 16, 2025	16	15.97	15.97	16.78	15.8	93,731
December 15, 2025	16	16.05	16.05	16.39	15.9	148,586
December 12, 2025	16.19	16.08	16.08	16.46	16	113,733
December 11, 2025	16.01	16.19	16.19	16.5	16.01	121,258
December 10, 2025	17.1	16.14	16.14	17.1	15.93	221,465
December 09, 2025	17	16.72	16.72	17	16.5	155,575
December 08, 2025	17.1	16.94	16.94	17.16	16.78	116,019
December 05, 2025	17.49	17.03	17.03	17.49	17	318,510
December 04, 2025	17.48	17.11	17.11	17.48	17	328,088
December 03, 2025	17.52	17.04	17.04	18.04	16.97	248,225
December 02, 2025	17.81	17.68	17.68	18.26	17.66	404,431
December 01, 2025	17.9	17.89	17.89	18.4	17.79	348,412
November 28, 2025	18.11	17.9	17.9	18.49	17.8	380,895
November 27, 2025	18.25	18.07	18.07	18.58	17.98	367,535
November 26, 2025	18.16	18.19	18.19	19	18.1	186,347
November 25, 2025	18	18.5	18.5	19.05	17.72	566,907
November 24, 2025	18.72	17.92	17.92	18.79	17.65	224,936
November 21, 2025	19.03	18.72	18.72	19.19	18.45	170,701
November 19, 2025	18.37	18.53	18.53	18.93	18.3	194,329
November 18, 2025	18.49	18.37	18.37	18.72	18.03	169,920
November 17, 2025	18.64	18.51	18.51	19.9	17.93	1.14M
November 14, 2025	17.5	18.68	18.68	19.68	17.26	1.07M
November 13, 2025	16.85	17.21	17.21	17.55	16.84	470,514
November 12, 2025	17.2	16.69	16.69	17.31	16.25	384,185
November 11, 2025	17.24	16.95	16.95	17.28	16.9	149,201
November 10, 2025	18.09	17.2	17.2	18.09	17.16	120,519
November 07, 2025	17.13	17.71	17.71	18.5	17.08	136,456
November 06, 2025	17.79	17.45	17.45	17.79	17.12	104,302
November 04, 2025	17.7	17.45	17.45	17.99	17.26	72,829
November 03, 2025	17.25	17.44	17.44	17.79	17.2	115,395
October 31, 2025	17.55	17.27	17.27	18	17.2	154,720
October 30, 2025	17.55	17.6	17.6	17.9	17.36	144,790
October 29, 2025	17.66	17.61	17.61	17.81	17.4	104,460
October 28, 2025	17.59	17.66	17.66	17.89	17.5	80,138
October 27, 2025	17.5	17.58	17.58	18.13	17.16	142,435
October 24, 2025	17.8	17.85	17.85	18.09	17.25	177,650
October 23, 2025	18.21	17.98	17.98	18.48	17.86	162,233
October 21, 2025	17.83	18.16	18.16	18.51	17.83	52,826
October 20, 2025	18.28	17.83	17.83	18.3	17.7	119,535
October 17, 2025	18.45	17.94	17.94	18.45	17.86	178,819
October 16, 2025	18.26	18.19	18.19	18.57	18.08	84,142
October 15, 2025	17.9	18.58	18.58	18.8	17.85	179,907
October 14, 2025	18.85	17.9	17.9	18.85	17.64	520,425
October 13, 2025	18.84	18.62	18.62	18.88	18.57	146,062
October 10, 2025	19.09	19.01	19.01	19.3	18.93	132,454
October 09, 2025	19.18	19.19	19.19	19.31	18.91	164,837
October 08, 2025	19.26	19.19	19.19	19.28	19	128,896
October 07, 2025	18.55	19.04	19.04	19.28	18.55	315,855
October 06, 2025	18.88	18.99	18.99	19.15	18.35	327,093
October 03, 2025	18.96	18.78	18.78	18.96	18.51	110,449
October 01, 2025	18.21	18.9	18.9	19.08	18.21	168,205
September 30, 2025	18.53	18.19	18.19	18.8	18.13	230,942
September 29, 2025	18.7	18.61	18.61	19.05	18.36	404,019
September 26, 2025	19.09	18.7	18.7	19.57	18.54	414,478

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