BSE - Delayed Quote INR

Avonmore Capital & Management Services Limited (AVONMORE.BO)

Compare
25.58
+1.17
+(4.79%)
At close: 3:13:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202524.7625.6323.3225.5825.58118,549
Jan 17, 202523.3524.4822.1624.4124.41280,419
Jan 16, 202521.1023.3221.1023.3223.32550,236
Jan 15, 202522.2122.7922.2122.2122.21426,518
Jan 14, 202523.3723.3723.3723.3723.3722,249
Jan 13, 202524.5924.5924.5924.5924.5918,163
Jan 10, 202525.8825.8825.8825.8825.8825,843
Jan 9, 202529.7029.7027.2427.2427.24135,850
Jan 8, 202527.9628.6726.5028.6728.67403,791
Jan 7, 202525.9527.3124.3427.3127.31819,424
Jan 6, 202523.9325.7921.5024.8324.833,219,271
Jan 3, 202522.2723.4621.9823.4523.454,631,859
Jan 2, 202519.1419.8018.5319.5519.55760,824
Jan 1, 202517.9919.2517.8818.7618.76751,416
Dec 31, 202417.6719.0016.8818.1718.17532,839
Dec 30, 202416.9818.9016.3317.6817.68608,513
Dec 27, 202417.0117.6816.4016.6516.65178,722
Dec 26, 202415.8817.9815.8816.8816.88878,748
Dec 24, 202414.7115.9014.3615.7615.76194,130
Dec 23, 202415.6615.8114.0314.3614.3697,482
Dec 20, 202415.8916.0015.5815.7415.74110,875
Dec 19, 202415.7916.0215.3815.8915.8964,504
Dec 18, 202415.4316.4215.4315.9015.90460,158
Dec 17, 202416.0816.1015.6115.7915.7983,858
Dec 16, 202415.1316.4715.0115.7615.76256,085
Dec 13, 202414.5816.3514.1815.1915.19363,941
Dec 12, 202415.5115.5714.2314.4014.40193,169
Dec 11, 202417.1317.4915.8516.0316.03181,039
Dec 10, 202418.0918.0916.8217.0117.01381,220
Dec 9, 202418.1318.2017.2117.5917.59233,868
Dec 6, 202418.1918.4017.5217.8317.83246,774
Dec 5, 202418.9019.2817.9018.0218.02113,791
Dec 4, 202418.0018.7117.5418.3818.38367,555
Dec 3, 202418.3018.3016.8817.5817.58149,012
Dec 2, 202417.9818.1516.8017.6817.6894,094
Nov 29, 202417.8118.3417.4617.7417.7440,424
Nov 28, 202418.7018.7517.7017.7517.75129,139
Nov 27, 202416.9919.9416.9118.0218.02512,232
Nov 26, 202416.3316.7515.6316.6216.62100,005
Nov 25, 202415.1116.4214.7115.9315.93105,221
Nov 22, 202414.9915.0614.3214.5414.5442,504
Nov 21, 202414.5014.6412.4014.2414.24109,666
Nov 19, 202414.1015.5813.5214.1714.1759,187
Nov 18, 202414.1015.0814.0014.6914.6933,758
Nov 14, 202415.0015.0013.5413.6713.6740,955
Nov 13, 202415.9515.9514.5514.7314.7356,772
Nov 12, 202416.7016.7014.4315.0915.0996,113
Nov 11, 202417.0117.0115.7116.0416.0439,622
Nov 8, 202416.7416.7415.8116.4016.409,114
Nov 7, 202416.5116.5115.6016.1616.1651,754
Nov 6, 202416.4916.4915.7016.0316.0353,339
Nov 4, 202415.7515.8514.6815.4915.4942,371
Nov 1, 202415.3715.4415.0015.1015.1017,061
Oct 31, 202415.2715.2714.5014.7114.7156,679
Oct 29, 202415.0015.9914.6314.6614.6611,070
Oct 28, 202415.7015.7015.0215.4015.409,121
Oct 25, 202416.1916.1915.6915.7015.703,137
Oct 24, 202416.0016.0015.8815.8815.8815,202
Oct 23, 202416.3516.3516.1816.2016.2018,602
Oct 22, 202416.8016.8016.4716.4716.4713,482
Oct 21, 202416.5116.8416.5116.8016.8031,750
Oct 18, 202416.4416.5116.0016.5116.513,645
Oct 17, 202415.8816.1915.8816.1916.19123
Oct 16, 202415.8815.8815.8815.8815.88300
Oct 15, 202415.5715.5715.5715.5715.571,506
Oct 14, 202415.2715.2715.2715.2715.2726,130
Oct 11, 202414.9814.9814.6914.9814.983,930
Oct 10, 202414.6014.7614.4514.6914.698,316
Oct 9, 202414.7014.9914.7014.7014.7015,440
Oct 8, 202414.7014.7014.7014.7014.701,948
Oct 7, 202415.0015.0015.0015.0015.00845
Oct 4, 202415.0015.3014.7215.3015.301,778
Oct 3, 202415.0015.0014.8215.0015.003,142
Oct 1, 202414.9015.0014.9015.0015.0027,594
Sep 30, 202415.1915.2015.1915.1915.194,468
Sep 27, 202415.4915.5115.4915.4915.4916,867
Sep 26, 202415.8015.8315.8015.8015.8043,896
Sep 25, 202416.1216.1216.1216.1216.122,296
Sep 24, 202416.4416.4416.4416.4416.4411,978
Sep 23, 202416.7716.7716.7716.7716.774,552
Sep 20, 202417.1117.1117.1117.1117.112,883
Sep 19, 202417.4517.4517.4517.4517.453,709
Sep 18, 202417.9917.9917.0017.8017.80180,044
Sep 17, 202416.6217.4016.6217.3717.3781,228
Sep 16, 202416.0016.6215.2616.6216.6248,884
Sep 13, 202415.8415.9915.3115.8315.8370,853
Sep 12, 202415.0515.9815.0515.4815.4848,966
Sep 11, 202414.7115.3914.7115.3215.3257,056
Sep 10, 202414.8015.0014.5214.7114.7142,028
Sep 9, 202415.7115.7114.3214.5114.5140,848
Sep 6, 202414.6415.0014.6414.9914.9980,826
Sep 5, 202414.9314.9314.8514.9314.93150,183
Sep 4, 202414.6414.6414.6414.6414.6435,071
Sep 3, 202414.3614.3614.3614.3614.3627,400
Sep 2, 202414.1414.1413.9014.0814.0827,559
Aug 30, 202414.0014.0013.8313.9213.9279,678
Aug 29, 202413.7514.1713.7514.1014.1022,091
Aug 28, 202413.6213.9113.6213.9013.9054,731
Aug 26, 202413.6213.6213.6213.6213.6246,430
Aug 23, 202413.3613.3613.3613.3613.3640,154
Aug 22, 202412.8413.1012.8413.1013.1032,072
Aug 21, 202412.8712.8712.8512.8512.8522,516
Aug 20, 202413.1113.1113.1113.1113.1128,454
Aug 19, 202413.5913.5913.3713.3713.377,065
Aug 16, 202413.3713.8913.3713.6413.6419,506
Aug 14, 202413.7013.7013.6413.6413.649,885
Aug 13, 202413.9914.4713.9113.9113.919,804
Aug 12, 202414.2014.2013.9814.1914.1919,938
Aug 9, 202414.2514.3014.2514.2514.2569,989
Aug 8, 202414.4214.4214.4214.4214.4218,209
Aug 7, 202414.7114.7114.7114.7114.712,895
Aug 6, 202415.0115.0115.0115.0115.0115,928
Aug 5, 202415.3115.3115.3115.3115.319,452
Aug 2, 202415.6215.6215.6215.6215.6214,287
Aug 1, 202415.9315.9315.9315.9315.9335,350
Jul 31, 202416.7016.7015.9516.2516.2570,608
Jul 30, 202416.0816.0814.8115.9315.93243,061
Jul 29, 202414.9315.3714.9315.3615.36121,630
Jul 26, 202414.5914.6514.2414.6414.64126,182
Jul 25, 202414.0014.3013.2313.9613.9691,474
Jul 24, 202413.7913.9813.2513.9213.9282,416
Jul 23, 202413.3213.9913.2013.8113.8110,338
Jul 22, 202414.2914.2913.5213.7613.7614,070
Jul 19, 202414.2514.3013.5614.1714.1743,014
Jul 18, 202414.2314.9013.8113.9713.9764,145
Jul 16, 202414.6414.6414.0614.4614.46106,192
Jul 15, 202413.1714.2313.1714.2214.2281,100
Jul 12, 202413.6513.8713.4213.5613.5669,212
Jul 11, 202412.9913.6512.9313.6113.6170,122
Jul 10, 202413.3413.3712.9613.2013.208,477
Jul 9, 202413.7713.7712.8713.0813.0830,985
Jul 8, 202413.4113.9513.3013.3313.3335,614
Jul 5, 202413.3013.6912.8313.3713.3797,774
Jul 4, 202413.0413.3312.6113.0413.0475,938
Jul 3, 202412.6513.0411.8113.0413.0481,854
Jul 2, 202412.5212.9212.4212.4212.4254,461
Jul 1, 202413.7913.7912.9913.0713.07240,375
Jun 28, 2024 10:1 Stock Splits
Jun 28, 202413.1513.6513.1513.6513.65171,098
Jun 27, 202413.2513.6412.8513.0013.00105,330
Jun 26, 202413.6913.8013.2013.4513.45107,270
Jun 25, 202413.7813.7813.5013.6313.6382,050
Jun 24, 202413.6713.6713.3513.5413.54160,680
Jun 21, 202413.4913.5113.2513.3413.3481,910
Jun 20, 202413.2013.2512.8013.0513.05174,300
Jun 19, 202413.1013.2012.7013.0113.0194,160
Jun 18, 202413.3213.4113.0113.0913.0961,460
Jun 14, 202412.8713.3212.7512.8512.85109,460
Jun 13, 202412.9513.1912.4813.1113.1188,370
Jun 12, 202412.1512.9712.1512.7012.7030,020
Jun 11, 202413.7013.7012.5512.7212.72182,810
Jun 10, 202412.4913.4411.9013.2113.21321,930
Jun 7, 202410.8012.2810.8011.9811.98147,550
Jun 6, 202411.5011.5510.8111.4011.4062,690
Jun 5, 202410.5211.2210.5011.1011.10101,220
Jun 4, 202412.6012.6010.7310.9110.9150,040
Jun 3, 202413.2013.2011.7011.8911.89254,040
May 31, 202411.5112.9011.3512.1012.10137,100
May 30, 202412.3812.3811.5911.6111.6171,630
May 29, 202412.5112.5611.9011.9611.96127,620
May 28, 202412.5012.5112.1012.2612.2687,860
May 27, 202412.6112.6712.4012.5112.5172,210
May 24, 202412.5612.8012.4012.5512.55136,350
May 23, 202413.2013.2412.5112.5612.56101,080
May 22, 202413.8713.8712.9013.0913.09110,660
May 21, 202413.8114.0713.1313.2613.26342,090
May 17, 202413.4813.4813.0513.2013.20266,970
May 16, 202412.9413.4712.6513.1313.13395,420
May 15, 202412.1913.2812.1812.7212.72737,470
May 14, 202412.0712.1011.7411.9911.99158,860
May 13, 202412.0512.0511.5211.9011.9058,500
May 10, 202411.8412.0811.6811.8111.81124,690
May 9, 202411.8412.3411.8411.8711.8782,580
May 8, 202412.1012.3911.6012.0712.07116,660
May 7, 202411.8512.1011.4911.5611.56287,900
May 6, 202412.0412.1911.8411.8511.8599,920
May 3, 202411.9412.1011.6711.9111.91243,430
May 2, 202411.2412.2711.1511.7211.72350,580
Apr 30, 202411.1511.2110.9211.0311.0379,010
Apr 29, 202411.2711.3511.0711.1711.17117,670
Apr 26, 202411.2511.3911.0011.1111.11196,190
Apr 25, 202411.0511.4610.8011.1811.18233,140
Apr 24, 202411.0511.5010.7210.8910.89350,540
Apr 23, 202410.2810.3110.0310.2310.2351,520
Apr 22, 20249.7310.289.7310.1910.19124,580
Apr 19, 20249.389.739.279.699.69122,870
Apr 18, 20249.809.879.579.639.6347,010
Apr 16, 20249.3410.109.349.789.7861,300
Apr 15, 20249.249.779.249.489.48109,410
Apr 12, 20249.9010.109.809.939.9366,990
Apr 10, 202410.2010.4010.0510.0710.0744,420
Apr 9, 202410.3510.3510.1610.2010.206,930
Apr 8, 202410.9810.9810.3510.4310.4344,710
Apr 5, 202410.0010.519.8910.4210.4226,540
Apr 4, 20249.809.929.699.819.8170,020
Apr 3, 20249.499.819.499.799.7933,640
Apr 2, 20249.799.799.429.559.5541,080
Apr 1, 20249.199.358.919.359.3563,230
Mar 28, 20249.449.448.698.748.74166,920
Mar 27, 20249.399.408.808.908.9018,630
Mar 26, 20249.759.759.159.209.2073,960
Mar 22, 20249.369.659.289.329.3276,870
Mar 21, 20249.489.559.119.139.1337,060
Mar 20, 20249.109.398.989.249.2457,440
Mar 19, 20249.069.188.858.978.9756,650
Mar 18, 20249.879.878.929.149.1430,200
Mar 15, 20249.209.208.919.109.1020,460
Mar 14, 20248.809.358.809.199.1971,450
Mar 13, 202410.3010.308.568.658.65434,870
Mar 12, 202410.5810.6510.1510.2910.2935,190
Mar 11, 202410.7010.8510.4610.5810.5898,130
Mar 7, 202410.9510.9510.5010.5510.55115,510
Mar 6, 202410.7510.9910.3810.7310.7392,060
Mar 5, 202410.1310.7010.0710.6010.60130,030
Mar 4, 202410.5010.8010.0410.1210.12243,240
Mar 1, 202410.5010.7310.4010.6910.6985,670
Feb 29, 202410.6110.6110.1510.3510.3549,310
Feb 28, 202410.8111.2810.3510.5610.56112,310
Feb 27, 202411.1711.2010.7410.7810.7891,740
Feb 26, 202411.1011.3611.0511.1711.1712,230
Feb 23, 202411.3711.5011.0711.1011.1043,100
Feb 22, 202412.9012.9010.8411.3711.37725,650
Feb 21, 202411.6611.6610.9211.0111.0143,510
Feb 20, 202411.6811.6811.3111.3211.3253,330
Feb 19, 202411.7311.7311.4011.5111.5169,650
Feb 16, 202411.3012.1011.0711.6011.60263,120
Feb 15, 202410.9911.3510.7310.8610.86152,800
Feb 14, 202410.7010.9010.4110.8110.81191,150
Feb 13, 202410.3510.7910.2610.7310.7357,660
Feb 12, 202411.1111.3510.4010.5110.51231,160
Feb 9, 202411.6011.6010.9011.0911.09314,120
Feb 8, 202412.0912.0911.5311.6511.65136,120
Feb 7, 202411.4112.1611.2212.0312.03247,000
Feb 6, 202412.0012.0011.3811.5211.52182,080
Feb 5, 202411.8812.0911.4211.6011.6083,200
Feb 2, 202411.4912.0211.4911.6511.65153,180
Feb 1, 202412.3712.3711.6611.7411.74168,330
Jan 31, 202411.7012.3211.6211.8411.84122,380
Jan 30, 202412.1712.3011.3411.4411.44221,600
Jan 29, 202412.4512.7911.8312.0912.09785,380
Jan 25, 202411.7513.0011.4912.5212.521,608,370
Jan 24, 202410.3611.9710.0011.5111.512,395,070
Jan 23, 202411.2011.3310.0010.1610.16840,440