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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.89	14.96	14.96	15.33	14.71	101,528
February 19, 2026	14.85	14.63	14.63	15.2	14.56	148,510
February 18, 2026	15.19	14.87	14.87	15.32	14.67	61,527
February 17, 2026	15.72	14.9	14.9	15.99	14.15	259,160
February 16, 2026	15.4	15.72	15.72	15.75	15.21	271,342
February 13, 2026	14.38	15.06	15.06	15.15	13.86	251,395
February 12, 2026	15.08	14.69	14.69	15.24	14.6	182,406
February 11, 2026	14.62	15.01	15.01	15.3	14.62	118,852
February 10, 2026	15.1	14.84	14.84	15.27	14.78	137,012
February 09, 2026	14.79	14.96	14.96	15.07	14.62	148,731
February 06, 2026	14.98	14.55	14.55	14.99	14.5	96,156
February 05, 2026	14.9	14.71	14.71	15.13	14.52	132,760
February 04, 2026	15	14.84	14.84	15.15	14.6	172,052
February 03, 2026	15.35	14.8	14.8	15.8	14.7	141,645
February 02, 2026	14.82	14.87	14.87	15.5	14.6	94,896
February 01, 2026	15.16	14.89	14.89	15.36	14.31	151,354
January 30, 2026	15.1	15.11	15.11	15.38	14.82	170,826
January 29, 2026	15.6	15.05	15.05	15.94	14.8	620,144
January 28, 2026	15.6	15.53	15.53	16.23	15.27	236,258
January 27, 2026	16	15.58	15.58	16	15.1	558,770
January 23, 2026	16.06	15.77	15.77	16.7	15.27	271,202
January 22, 2026	16.41	16.11	16.11	16.98	15.83	299,326
January 21, 2026	16.35	16.17	16.17	17.37	16.02	252,770
January 20, 2026	17.2	16.46	16.46	17.34	16.21	309,224
January 19, 2026	17.31	17.29	17.29	17.63	17	268,343
January 16, 2026	17.4	17.76	17.76	17.99	17.02	297,129
January 14, 2026	17.56	17.4	17.4	18.1	17.26	193,606
January 13, 2026	17.25	17.73	17.73	17.99	17.25	94,090
January 12, 2026	17.84	17.27	17.27	18.37	17.12	287,884
January 09, 2026	18.71	17.81	17.81	19	17.38	223,960
January 08, 2026	19.75	18.38	18.38	20.1	18.3	448,013
January 07, 2026	18.3	19.39	19.39	20.39	18.07	1.84M
January 06, 2026	18.73	18.34	18.34	18.73	18.21	295,109
January 05, 2026	18.45	18.19	18.19	18.99	18	215,324
January 02, 2026	18.55	18.65	18.65	18.99	18.51	118,199
January 01, 2026	18.75	18.69	18.69	18.96	18.36	153,124
December 31, 2025	18.55	18.74	18.74	19.19	18.34	200,010
December 30, 2025	18.9	18.72	18.72	19.39	18.35	213,359
December 29, 2025	18.13	18.8	18.8	19.92	18.13	485,695
December 26, 2025	18.8	18.59	18.59	19.24	18.56	120,595
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

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