Avonmore Capital & Management Services Limited AVONMORE

NSE · India · Finance

INR 12.89-0.05 (-0.39%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 12.79	-1.16%	INR 13.10	INR 13.49	INR 12.55	92.77K
2026-09-30	INR 12.94	-0.38%	INR 13.42	INR 13.42	INR 12.75	106.93K
2026-09-29	INR 12.99	+2.61%	INR 12.66	INR 13.24	INR 12.36	257.04K
2026-09-28	INR 12.66	-5.10%	INR 13.66	INR 13.69	INR 12.40	251.37K
2026-09-25	INR 13.34	+1.83%	INR 13.04	INR 13.50	INR 12.94	266.10K
2026-09-24	INR 13.10	-2.82%	INR 13.64	INR 13.64	INR 13.01	174.61K
2026-09-23	INR 13.48	+4.74%	INR 12.87	INR 13.88	INR 12.81	375.57K
2026-09-22	INR 12.87	-1.08%	INR 13.01	INR 13.27	INR 12.77	95.78K
2026-09-21	INR 13.01	+4.41%	INR 12.56	INR 13.27	INR 12.07	197.72K
2026-09-18	INR 12.46	+3.66%	INR 12.20	INR 12.50	INR 12.09	98.36K
2026-09-17	INR 12.02	-7.96%	INR 13.40	INR 13.40	INR 11.76	703.37K
2026-09-16	INR 13.06	-5.29%	INR 13.61	INR 13.83	INR 12.90	280.83K
2026-09-15	INR 13.79	-1.50%	INR 14.00	INR 14.29	INR 13.66	298.53K
2026-09-14	INR 14.00	0.00%	INR 14.00	INR 14.00	INR 14.00	0
2026-09-11	INR 14.00	-1.34%	INR 14.20	INR 14.60	INR 13.85	258.43K
2026-09-10	INR 14.19	+1.43%	INR 14.10	INR 14.67	INR 13.85	441.72K
2026-09-09	INR 13.99	-0.50%	INR 14.25	INR 14.25	INR 13.54	229.74K
2026-09-08	INR 14.06	-0.28%	INR 14.35	INR 14.35	INR 14.00	152.14K
2026-09-07	INR 14.10	+8.29%	INR 13.07	INR 14.22	INR 13.07	647.93K
2026-09-04	INR 13.02	-0.76%	INR 13.74	INR 13.74	INR 12.93	310.32K
2026-09-03	INR 13.12	+0.15%	INR 12.95	INR 13.79	INR 12.85	262.92K
2026-09-02	INR 13.10	-1.80%	INR 13.30	INR 13.30	INR 12.85	194.16K
2026-09-01	INR 13.34	-3.26%	INR 14.00	INR 14.00	INR 13.20	185.86K
2026-08-31	INR 13.79	-0.79%	INR 13.90	INR 14.19	INR 13.36	422.31K
2026-08-28	INR 13.90	+1.61%	INR 13.72	INR 14.15	INR 13.72	145.93K
2026-08-27	INR 13.68	-2.08%	INR 14.20	INR 14.44	INR 13.50	135.20K
2026-08-26	INR 13.97	+3.94%	INR 13.70	INR 14.20	INR 13.52	439.38K
2026-08-25	INR 13.44	-1.03%	INR 13.79	INR 13.80	INR 13.30	233.10K
2026-08-24	INR 13.58	+2.65%	INR 13.34	INR 13.98	INR 13.31	547.62K
2026-08-21	INR 13.23	-0.53%	INR 13.16	INR 13.67	INR 13.16	201.59K
2026-08-20	INR 13.30	+2.07%	INR 13.29	INR 13.90	INR 13.14	411.63K
2026-08-19	INR 13.03	-1.14%	INR 13.57	INR 13.65	INR 12.97	244.81K
2026-08-18	INR 13.18	+1.31%	INR 13.49	INR 13.64	INR 13.00	404.63K
2026-08-17	INR 13.01	+5.34%	INR 12.45	INR 13.14	INR 12.40	339.38K
2026-08-14	INR 12.35	+3.09%	INR 12.39	INR 12.85	INR 12.00	445.59K
2026-08-13	INR 11.98	+5.36%	INR 11.63	INR 12.22	INR 11.25	550.77K
2026-08-12	INR 11.37	+0.09%	INR 11.35	INR 11.71	INR 11.22	192.26K
2026-08-11	INR 11.36	+2.43%	INR 11.09	INR 11.45	INR 11.01	501.71K
2026-08-10	INR 11.09	+1.46%	INR 11.00	INR 11.55	INR 10.65	514.66K
2026-08-07	INR 10.93	-1.53%	INR 11.10	INR 11.18	INR 10.85	76.88K
2026-08-06	INR 11.10	-2.37%	INR 11.55	INR 11.58	INR 11.02	163.71K
2026-08-05	INR 11.37	+1.88%	INR 11.21	INR 11.88	INR 11.07	146.43K
2026-08-04	INR 11.16	-1.76%	INR 11.13	INR 11.39	INR 11.04	125.83K
2026-08-03	INR 11.36	+1.70%	INR 11.35	INR 11.48	INR 11.25	126.39K
2026-07-31	INR 11.17	+0.18%	INR 11.00	INR 11.50	INR 10.98	453.76K
2026-07-30	INR 11.15	+1.55%	INR 11.99	INR 11.99	INR 11.05	1.32M
2026-07-29	INR 10.98	+20.00%	INR 9.14	INR 10.98	INR 9.14	937.99K
2026-07-28	INR 9.15	-1.51%	INR 9.29	INR 9.43	INR 9.05	91.85K
2026-07-27	INR 9.29	-1.06%	INR 9.75	INR 9.75	INR 9.20	98.60K
2026-07-24	INR 9.39	-2.29%	INR 9.50	INR 9.80	INR 9.22	107.73K
2026-07-23	INR 9.61	-0.93%	INR 10.14	INR 10.14	INR 9.52	60.96K
2026-07-22	INR 9.70	+0.10%	INR 9.71	INR 9.94	INR 9.66	88.92K
2026-07-21	INR 9.69	-0.72%	INR 9.97	INR 9.97	INR 9.65	74.38K
2026-07-20	INR 9.76	0.00%	INR 9.91	INR 10.00	INR 9.70	99.13K
2026-07-17	INR 9.76	-1.21%	INR 9.88	INR 10.18	INR 9.68	191.24K
2026-07-16	INR 9.88	+0.82%	INR 9.80	INR 10.17	INR 9.60	202.88K
2026-07-15	INR 9.80	-2.49%	INR 10.25	INR 10.28	INR 9.69	302.87K
2026-07-14	INR 10.05	+0.50%	INR 10.00	INR 10.34	INR 9.96	56.11K
2026-07-13	INR 10.00	+0.10%	INR 9.92	INR 10.30	INR 9.92	50.97K
2026-07-10	INR 9.99	-0.10%	INR 10.13	INR 10.17	INR 9.97	115.77K
2026-07-09	INR 10.00	-0.60%	INR 9.95	INR 10.13	INR 9.95	80.34K
2026-07-08	INR 10.06	+0.60%	INR 10.16	INR 10.16	INR 9.95	128.47K
2026-07-07	INR 10.00	-0.40%	INR 10.00	INR 10.17	INR 9.96	64.75K
2026-07-06	INR 10.04	-0.79%	INR 10.32	INR 10.32	INR 10.03	135.74K
2026-07-03	INR 10.12	-1.17%	INR 10.11	INR 10.51	INR 10.10	143.95K
2026-07-02	INR 10.24	+1.09%	INR 10.36	INR 10.36	INR 10.10	140.56K
2026-07-01	INR 10.13	-1.17%	INR 10.34	INR 10.34	INR 10.00	179.48K
2026-06-30	INR 10.25	+0.79%	INR 10.46	INR 10.46	INR 10.02	112.60K
2026-06-29	INR 10.17	-3.60%	INR 10.93	INR 10.93	INR 10.10	207.15K
2026-06-26	INR 10.55	0.00%	INR 10.55	INR 10.55	INR 10.55	0
2026-06-25	INR 10.55	-2.50%	INR 10.82	INR 10.90	INR 10.40	136.51K
2026-06-24	INR 10.82	-0.82%	INR 10.70	INR 11.05	INR 10.70	115.36K
2026-06-23	INR 10.91	+0.18%	INR 10.75	INR 11.25	INR 10.75	186.36K
2026-06-22	INR 10.89	-0.09%	INR 10.70	INR 10.95	INR 10.70	157.98K
2026-06-19	INR 10.90	-0.27%	INR 10.82	INR 10.97	INR 10.75	120.83K
2026-06-18	INR 10.93	+0.55%	INR 10.98	INR 11.17	INR 10.74	134.89K
2026-06-17	INR 10.87	-3.38%	INR 11.54	INR 11.54	INR 10.67	359.79K
2026-06-16	INR 11.25	+0.45%	INR 11.49	INR 11.49	INR 10.78	126.25K
2026-06-15	INR 11.20	+3.04%	INR 11.05	INR 12.13	INR 10.67	286.35K
2026-06-12	INR 10.87	+7.84%	INR 10.50	INR 11.60	INR 10.50	585.28K
2026-06-11	INR 10.08	+3.07%	INR 10.00	INR 10.14	INR 9.80	232.58K
2026-06-10	INR 9.78	-1.71%	INR 10.04	INR 10.19	INR 9.65	128.86K
2026-06-09	INR 9.95	+1.63%	INR 9.72	INR 10.10	INR 9.72	116.21K
2026-06-08	INR 9.79	-3.74%	INR 10.14	INR 10.23	INR 9.51	107.00K
2026-06-05	INR 10.17	+0.39%	INR 10.45	INR 10.45	INR 10.00	126.91K
2026-06-04	INR 10.13	-0.78%	INR 10.21	INR 10.45	INR 10.05	123.93K
2026-06-03	INR 10.21	-1.07%	INR 10.32	INR 10.38	INR 10.08	112.13K
2026-06-02	INR 10.32	-4.09%	INR 10.80	INR 10.80	INR 10.20	185.06K
2026-06-01	INR 10.76	-1.37%	INR 10.76	INR 11.43	INR 10.75	116.70K
2026-05-29	INR 10.91	-1.36%	INR 11.49	INR 11.49	INR 10.85	159.44K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 12.79	-1.16%	INR 13.10	INR 13.49	INR 12.55	92.77K
2026-09-30	INR 12.94	-0.38%	INR 13.42	INR 13.42	INR 12.75	106.93K
2026-09-29	INR 12.99	+2.61%	INR 12.66	INR 13.24	INR 12.36	257.04K
2026-09-28	INR 12.66	-5.10%	INR 13.66	INR 13.69	INR 12.40	251.37K
2026-09-25	INR 13.34	+1.83%	INR 13.04	INR 13.50	INR 12.94	266.10K
2026-09-24	INR 13.10	-2.82%	INR 13.64	INR 13.64	INR 13.01	174.61K
2026-09-23	INR 13.48	+4.74%	INR 12.87	INR 13.88	INR 12.81	375.57K
2026-09-22	INR 12.87	-1.08%	INR 13.01	INR 13.27	INR 12.77	95.78K
2026-09-21	INR 13.01	+4.41%	INR 12.56	INR 13.27	INR 12.07	197.72K
2026-09-18	INR 12.46	+3.66%	INR 12.20	INR 12.50	INR 12.09	98.36K
2026-09-17	INR 12.02	-7.96%	INR 13.40	INR 13.40	INR 11.76	703.37K
2026-09-16	INR 13.06	-5.29%	INR 13.61	INR 13.83	INR 12.90	280.83K
2026-09-15	INR 13.79	-1.50%	INR 14.00	INR 14.29	INR 13.66	298.53K
2026-09-14	INR 14.00	0.00%	INR 14.00	INR 14.00	INR 14.00	0
2026-09-11	INR 14.00	-1.34%	INR 14.20	INR 14.60	INR 13.85	258.43K
2026-09-10	INR 14.19	+1.43%	INR 14.10	INR 14.67	INR 13.85	441.72K
2026-09-09	INR 13.99	-0.50%	INR 14.25	INR 14.25	INR 13.54	229.74K
2026-09-08	INR 14.06	-0.28%	INR 14.35	INR 14.35	INR 14.00	152.14K
2026-09-07	INR 14.10	+8.29%	INR 13.07	INR 14.22	INR 13.07	647.93K
2026-09-04	INR 13.02	-0.76%	INR 13.74	INR 13.74	INR 12.93	310.32K
2026-09-03	INR 13.12	+0.15%	INR 12.95	INR 13.79	INR 12.85	262.92K
2026-09-02	INR 13.10	-1.80%	INR 13.30	INR 13.30	INR 12.85	194.16K
2026-09-01	INR 13.34	-3.26%	INR 14.00	INR 14.00	INR 13.20	185.86K
2026-08-31	INR 13.79	-0.79%	INR 13.90	INR 14.19	INR 13.36	422.31K
2026-08-28	INR 13.90	+1.61%	INR 13.72	INR 14.15	INR 13.72	145.93K
2026-08-27	INR 13.68	-2.08%	INR 14.20	INR 14.44	INR 13.50	135.20K
2026-08-26	INR 13.97	+3.94%	INR 13.70	INR 14.20	INR 13.52	439.38K
2026-08-25	INR 13.44	-1.03%	INR 13.79	INR 13.80	INR 13.30	233.10K
2026-08-24	INR 13.58	+2.65%	INR 13.34	INR 13.98	INR 13.31	547.62K
2026-08-21	INR 13.23	-0.53%	INR 13.16	INR 13.67	INR 13.16	201.59K
2026-08-20	INR 13.30	+2.07%	INR 13.29	INR 13.90	INR 13.14	411.63K
2026-08-19	INR 13.03	-1.14%	INR 13.57	INR 13.65	INR 12.97	244.81K
2026-08-18	INR 13.18	+1.31%	INR 13.49	INR 13.64	INR 13.00	404.63K
2026-08-17	INR 13.01	+5.34%	INR 12.45	INR 13.14	INR 12.40	339.38K
2026-08-14	INR 12.35	+3.09%	INR 12.39	INR 12.85	INR 12.00	445.59K
2026-08-13	INR 11.98	+5.36%	INR 11.63	INR 12.22	INR 11.25	550.77K
2026-08-12	INR 11.37	+0.09%	INR 11.35	INR 11.71	INR 11.22	192.26K
2026-08-11	INR 11.36	+2.43%	INR 11.09	INR 11.45	INR 11.01	501.71K
2026-08-10	INR 11.09	+1.46%	INR 11.00	INR 11.55	INR 10.65	514.66K
2026-08-07	INR 10.93	-1.53%	INR 11.10	INR 11.18	INR 10.85	76.88K
2026-08-06	INR 11.10	-2.37%	INR 11.55	INR 11.58	INR 11.02	163.71K
2026-08-05	INR 11.37	+1.88%	INR 11.21	INR 11.88	INR 11.07	146.43K
2026-08-04	INR 11.16	-1.76%	INR 11.13	INR 11.39	INR 11.04	125.83K
2026-08-03	INR 11.36	+1.70%	INR 11.35	INR 11.48	INR 11.25	126.39K
2026-07-31	INR 11.17	+0.18%	INR 11.00	INR 11.50	INR 10.98	453.76K
2026-07-30	INR 11.15	+1.55%	INR 11.99	INR 11.99	INR 11.05	1.32M
2026-07-29	INR 10.98	+20.00%	INR 9.14	INR 10.98	INR 9.14	937.99K
2026-07-28	INR 9.15	-1.51%	INR 9.29	INR 9.43	INR 9.05	91.85K
2026-07-27	INR 9.29	-1.06%	INR 9.75	INR 9.75	INR 9.20	98.60K
2026-07-24	INR 9.39	-2.29%	INR 9.50	INR 9.80	INR 9.22	107.73K
2026-07-23	INR 9.61	-0.93%	INR 10.14	INR 10.14	INR 9.52	60.96K
2026-07-22	INR 9.70	+0.10%	INR 9.71	INR 9.94	INR 9.66	88.92K
2026-07-21	INR 9.69	-0.72%	INR 9.97	INR 9.97	INR 9.65	74.38K
2026-07-20	INR 9.76	0.00%	INR 9.91	INR 10.00	INR 9.70	99.13K
2026-07-17	INR 9.76	-1.21%	INR 9.88	INR 10.18	INR 9.68	191.24K
2026-07-16	INR 9.88	+0.82%	INR 9.80	INR 10.17	INR 9.60	202.88K
2026-07-15	INR 9.80	-2.49%	INR 10.25	INR 10.28	INR 9.69	302.87K
2026-07-14	INR 10.05	+0.50%	INR 10.00	INR 10.34	INR 9.96	56.11K
2026-07-13	INR 10.00	+0.10%	INR 9.92	INR 10.30	INR 9.92	50.97K
2026-07-10	INR 9.99	-0.10%	INR 10.13	INR 10.17	INR 9.97	115.77K
2026-07-09	INR 10.00	-0.60%	INR 9.95	INR 10.13	INR 9.95	80.34K
2026-07-08	INR 10.06	+0.60%	INR 10.16	INR 10.16	INR 9.95	128.47K
2026-07-07	INR 10.00	-0.40%	INR 10.00	INR 10.17	INR 9.96	64.75K
2026-07-06	INR 10.04	-0.79%	INR 10.32	INR 10.32	INR 10.03	135.74K
2026-07-03	INR 10.12	-1.17%	INR 10.11	INR 10.51	INR 10.10	143.95K
2026-07-02	INR 10.24	+1.09%	INR 10.36	INR 10.36	INR 10.10	140.56K
2026-07-01	INR 10.13	-1.17%	INR 10.34	INR 10.34	INR 10.00	179.48K
2026-06-30	INR 10.25	+0.79%	INR 10.46	INR 10.46	INR 10.02	112.60K
2026-06-29	INR 10.17	-3.60%	INR 10.93	INR 10.93	INR 10.10	207.15K
2026-06-26	INR 10.55	0.00%	INR 10.55	INR 10.55	INR 10.55	0
2026-06-25	INR 10.55	-2.50%	INR 10.82	INR 10.90	INR 10.40	136.51K
2026-06-24	INR 10.82	-0.82%	INR 10.70	INR 11.05	INR 10.70	115.36K
2026-06-23	INR 10.91	+0.18%	INR 10.75	INR 11.25	INR 10.75	186.36K
2026-06-22	INR 10.89	-0.09%	INR 10.70	INR 10.95	INR 10.70	157.98K
2026-06-19	INR 10.90	-0.27%	INR 10.82	INR 10.97	INR 10.75	120.83K
2026-06-18	INR 10.93	+0.55%	INR 10.98	INR 11.17	INR 10.74	134.89K
2026-06-17	INR 10.87	-3.38%	INR 11.54	INR 11.54	INR 10.67	359.79K
2026-06-16	INR 11.25	+0.45%	INR 11.49	INR 11.49	INR 10.78	126.25K
2026-06-15	INR 11.20	+3.04%	INR 11.05	INR 12.13	INR 10.67	286.35K
2026-06-12	INR 10.87	+7.84%	INR 10.50	INR 11.60	INR 10.50	585.28K
2026-06-11	INR 10.08	+3.07%	INR 10.00	INR 10.14	INR 9.80	232.58K
2026-06-10	INR 9.78	-1.71%	INR 10.04	INR 10.19	INR 9.65	128.86K
2026-06-09	INR 9.95	+1.63%	INR 9.72	INR 10.10	INR 9.72	116.21K
2026-06-08	INR 9.79	-3.74%	INR 10.14	INR 10.23	INR 9.51	107.00K
2026-06-05	INR 10.17	+0.39%	INR 10.45	INR 10.45	INR 10.00	126.91K
2026-06-04	INR 10.13	-0.78%	INR 10.21	INR 10.45	INR 10.05	123.93K
2026-06-03	INR 10.21	-1.07%	INR 10.32	INR 10.38	INR 10.08	112.13K
2026-06-02	INR 10.32	-4.09%	INR 10.80	INR 10.80	INR 10.20	185.06K
2026-06-01	INR 10.76	-1.37%	INR 10.76	INR 11.43	INR 10.75	116.70K
2026-05-29	INR 10.91	-1.36%	INR 11.49	INR 11.49	INR 10.85	159.44K