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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.09	18.7	18.7	19.57	18.54	414,478
September 25, 2025	19.33	19.09	19.09	19.63	18.95	280,804
September 24, 2025	19.8	19.33	19.33	19.8	19.25	171,436
September 23, 2025	19.71	19.48	19.48	20.11	19.45	235,606
September 22, 2025	20.31	19.83	19.83	20.67	19.72	348,873
September 19, 2025	20.11	20.31	20.31	20.59	19.9	174,020
September 18, 2025	20.36	20.2	20.2	20.75	19.91	320,254
September 17, 2025	20.35	20.32	20.32	20.72	20.26	192,267
September 16, 2025	20.19	20.54	20.54	20.79	20.19	173,988
September 15, 2025	21.57	20.37	20.37	21.8	20.09	468,427
September 12, 2025	21.51	21.59	21.59	22	21.1	347,550
September 11, 2025	21.53	21.52	21.52	21.99	20.91	602,718
September 10, 2025	22.51	21.55	21.55	23.9	20.92	1.41M
September 09, 2025	19.4	21.74	21.74	22.18	19	1.67M
September 08, 2025	19.43	19.06	19.06	19.75	18.97	140,257
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

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