NSE - Delayed Quote INR

Avonmore Capital & Management Services Limited (AVONMORE.NS)

Compare
24.42
+1.16
+(4.99%)
At close: January 17 at 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202523.0024.4222.0924.4224.421,312,581
Jan 16, 202521.0623.2721.0623.2623.261,695,024
Jan 15, 202522.5022.8922.1722.1722.17655,667
Jan 14, 202523.3423.3423.3423.3423.34955,720
Jan 13, 202524.5724.5724.5724.5724.57100,899
Jan 10, 202525.8725.8725.8725.8725.87207,305
Jan 9, 202529.9529.9527.2427.2427.241,476,988
Jan 8, 202526.4128.6826.2128.6828.682,419,886
Jan 7, 202526.0027.3224.2527.3227.327,891,976
Jan 6, 202523.9025.7521.5524.8424.8417,187,588
Jan 3, 202522.4423.4221.9223.4123.4117,022,835
Jan 2, 202519.0019.8918.5119.5219.524,169,324
Jan 1, 202517.8919.2017.8418.7418.743,827,426
Dec 31, 202417.7119.2316.9117.8817.883,758,458
Dec 30, 202416.9718.9416.3217.6717.675,719,675
Dec 27, 202417.2517.6816.4216.7516.751,535,327
Dec 26, 202415.8517.9515.8516.8516.854,408,698
Dec 24, 202414.4015.9114.3715.7615.761,561,759
Dec 23, 202415.8715.8714.1814.5214.52565,945
Dec 20, 202416.2016.2015.5915.7515.75344,706
Dec 19, 202415.4516.0015.1815.8915.89806,315
Dec 18, 202415.8216.4415.6615.9615.961,717,137
Dec 17, 202416.0816.1015.5515.7415.74678,269
Dec 16, 202415.0516.4815.0515.8415.841,652,024
Dec 13, 202414.4416.4014.1915.0515.054,237,687
Dec 12, 202415.6515.6514.2514.4314.431,290,121
Dec 11, 202415.9016.3714.7814.9914.993,284,500
Dec 10, 202416.6516.7215.7315.9415.94953,647
Dec 9, 202416.8316.9316.1116.3916.39920,743
Dec 6, 202416.9317.2516.4716.6516.65984,818
Dec 5, 202417.7118.0016.7316.8216.821,942,919
Dec 4, 202416.8317.4816.3817.2317.233,546,424
Dec 3, 202416.8017.0715.8116.4016.401,002,371
Dec 2, 202417.6618.0016.8517.7117.71716,210
Nov 29, 202417.8818.7017.2517.6517.65308,868
Nov 28, 202418.1618.9017.6617.7917.79656,296
Nov 27, 202416.9919.8916.6117.9917.993,128,012
Nov 26, 202416.2016.7515.5716.5816.58530,556
Nov 25, 202415.1016.4014.6515.9115.91419,870
Nov 22, 202415.0015.2414.3014.4614.46166,088
Nov 21, 202414.0514.5013.3014.3014.30195,699
Nov 19, 202414.6415.5513.0513.8713.87258,075
Nov 18, 202414.5514.9713.3114.6414.64197,231
Nov 14, 202414.7014.7713.3513.8113.81223,879
Nov 13, 202415.2515.8114.5014.7914.79234,259
Nov 12, 202416.4016.6914.5615.2515.25232,212
Nov 11, 202417.0417.1015.5416.0416.04356,922
Nov 8, 202416.5016.5015.8016.4116.4193,417
Nov 7, 202416.7516.7515.7016.1616.1697,351
Nov 6, 202416.1516.1715.5216.0016.00318,528
Nov 5, 202415.0615.9815.0615.4015.40156,905
Nov 4, 202415.2015.4914.6015.2515.25114,266
Nov 1, 202415.5915.6414.5515.1115.11125,915
Oct 31, 202415.2915.6014.5115.2215.2242,749
Oct 30, 202415.4015.9314.4315.0015.00153,616
Oct 29, 202415.3915.9914.6215.1915.19116,774
Oct 28, 202416.0016.7415.3915.3915.3986,707
Oct 25, 202416.2016.2015.6916.2016.20124,163
Oct 24, 202416.0216.0316.0216.0216.0220,412
Oct 23, 202416.3516.6016.0316.3516.35245,064
Oct 22, 202416.3616.9016.3616.3616.36119,878
Oct 21, 202416.7016.9116.7016.7016.7089,785
Oct 18, 202416.5916.6016.4316.5916.59155,531
Oct 17, 202416.4416.4416.1216.4416.4452,161
Oct 16, 202416.4516.4516.1316.4516.45140,866
Oct 15, 202416.1316.1315.8916.1316.13203,831
Oct 14, 202415.8215.8215.5015.8215.82137,463
Oct 11, 202415.5115.5115.1015.5115.51119,163
Oct 10, 202415.2115.2114.6215.2115.2171,801
Oct 9, 202414.9214.9314.6414.9214.92138,411
Oct 8, 202414.6414.7014.6414.6414.6480,983
Oct 7, 202414.9415.2514.9414.9414.948,242
Oct 4, 202415.2515.2514.8815.2515.2560,051
Oct 3, 202415.1915.2515.1915.1915.1967,665
Oct 1, 202415.2515.2515.1915.2515.2576,931
Sep 30, 202415.1915.1915.1915.1915.1992,956
Sep 27, 202415.5015.6015.2815.5015.5080,159
Sep 26, 202415.6016.2015.5715.6015.60217,591
Sep 25, 202415.8915.8915.8915.8915.8938,591
Sep 24, 202416.2216.5616.2216.2216.2248,701
Sep 23, 202416.5616.5616.5616.5616.5638,569
Sep 20, 202416.9016.9016.9016.9016.9050,312
Sep 19, 202417.2517.2517.2517.2517.25203,152
Sep 18, 202417.8518.0916.7017.6117.61798,426
Sep 17, 202416.9817.5516.0217.4917.49635,329
Sep 16, 202416.2516.7215.6216.7216.72850,735
Sep 13, 202415.8016.1615.4815.9315.93336,684
Sep 12, 202415.8915.9415.3515.4815.48266,697
Sep 11, 202414.4515.3914.3115.3215.32415,632
Sep 10, 202414.6515.1014.2014.6614.66254,917
Sep 9, 202415.2515.2514.2514.5814.58202,489
Sep 6, 202415.0015.0014.7015.0015.00157,125
Sep 5, 202415.0015.0014.7115.0015.00593,112
Sep 4, 202414.7114.7114.7114.7114.7197,052
Sep 3, 202414.4314.4314.4314.4314.43133,037
Sep 2, 202414.1514.1514.0614.1514.15136,991
Aug 30, 202414.0014.0014.0014.0014.00136,331
Aug 29, 202414.0014.0013.9014.0014.00147,237
Aug 28, 202414.0014.0013.8514.0014.00121,423
Aug 27, 202413.8513.8513.8513.8513.85135,718
Aug 26, 202413.5813.5813.5813.5813.5816,491
Aug 23, 202413.3213.3213.3213.3213.3283,359
Aug 22, 202413.0613.0612.8013.0613.0654,268
Aug 21, 202412.8112.8112.7512.8112.81127,281
Aug 20, 202413.0113.1913.0013.0113.0160,665
Aug 19, 202413.2713.4913.2713.2713.2768,952
Aug 16, 202413.5513.5513.4413.5513.55111,359
Aug 14, 202413.7213.7213.7213.7213.72150,972
Aug 13, 202414.0114.0114.0114.0114.0177,701
Aug 12, 202414.3014.3014.3014.3014.3028,198
Aug 9, 202414.6014.6014.3314.6014.60163,514
Aug 8, 202414.3314.6314.3314.3314.3396,267
Aug 7, 202414.6314.6314.6314.6314.6346,093
Aug 6, 202414.9315.0514.9314.9314.93125,139
Aug 5, 202415.2415.2415.2415.2415.2424,831
Aug 2, 202415.5615.5615.5615.5615.56324,195
Aug 1, 202415.8815.8815.8815.8815.8860,215
Jul 31, 202416.6716.7015.9016.2116.21526,584
Jul 30, 202416.0916.1014.8016.0516.05769,703
Jul 29, 202414.8515.3414.8515.3415.34596,420
Jul 26, 202414.5314.6714.0214.6114.61695,661
Jul 25, 202414.1814.4413.6013.9813.98345,219
Jul 24, 202413.5214.3913.5213.8713.8793,466
Jul 23, 202413.9614.1713.4113.7413.74112,292
Jul 22, 202413.9514.1813.8513.9213.92223,307
Jul 19, 202414.0914.3313.4514.1814.18316,767
Jul 18, 202414.5914.9314.0014.1214.12319,250
Jul 16, 202414.3514.6614.1614.4814.48478,302
Jul 15, 202413.9014.2613.7614.1914.19846,407
Jul 12, 202413.6914.0013.5013.7013.70394,257
Jul 11, 202413.1913.6513.0013.5413.54434,031
Jul 10, 202413.4313.4312.8213.0013.00138,689
Jul 9, 202413.4013.6213.0913.2613.26130,315
Jul 8, 202413.8913.8913.1513.3913.39260,139
Jul 5, 202413.3513.7413.0113.6213.62637,504
Jul 4, 202413.0013.5212.9013.2213.22320,023
Jul 3, 202412.5612.9611.8112.9612.96335,394
Jul 2, 202413.0013.0512.3112.3512.35343,618
Jul 1, 202413.7813.7812.9412.9612.96654,135
Jun 28, 2024 10:1 Stock Splits
Jun 28, 202413.1413.6313.1013.6313.63666,147
Jun 27, 202413.5513.5512.9112.9912.99755,200
Jun 26, 202413.6013.7613.3413.5513.55517,550
Jun 25, 202413.7013.7913.3913.5913.59484,530
Jun 24, 202413.6013.6913.1113.4913.49600,440
Jun 21, 202413.3013.4612.9113.3013.30580,100
Jun 20, 202413.1813.3012.8613.2013.20435,270
Jun 19, 202413.1013.2012.5513.0113.01455,900
Jun 18, 202413.4013.4012.8113.1113.111,109,370
Jun 14, 202413.1613.3712.8012.8812.88394,950
Jun 13, 202412.9113.3012.6613.1113.11823,930
Jun 12, 202412.8913.0012.6512.7212.72380,680
Jun 11, 202413.3513.8012.6112.7412.741,016,420
Jun 10, 202412.1013.4711.8513.1813.182,825,790
Jun 7, 202411.5012.3111.3112.0212.02515,790
Jun 6, 202411.4811.5810.8011.4211.42182,260
Jun 5, 202411.0011.2410.4911.0811.08440,740
Jun 4, 202411.9511.9510.7210.8910.89603,200
Jun 3, 202412.6012.8411.7011.9311.93637,200
May 31, 202411.6112.2211.2012.0612.06821,350
May 30, 202412.0012.3411.5111.6111.61613,980
May 29, 202412.3112.5711.9012.0912.09561,120
May 28, 202412.6812.6812.0312.2412.24403,230
May 27, 202412.3812.7912.3812.5512.55382,770
May 24, 202412.6312.8212.4412.5512.55347,180
May 23, 202413.1013.2412.5112.5512.55681,920
May 22, 202413.4913.4912.9113.0913.09780,220
May 21, 202413.8814.1013.2213.3013.301,845,600
May 17, 202413.1613.4613.0213.2213.221,329,180
May 16, 202412.7913.4812.6113.1113.113,106,740
May 15, 202412.1213.3412.0612.6712.673,250,430
May 14, 202412.0312.2211.7711.9811.98773,980
May 13, 202412.0012.0011.5011.8611.86580,250
May 10, 202411.8612.1311.6011.8511.85477,400
May 9, 202412.0612.3811.8111.8611.86581,980
May 8, 202411.6012.4311.6012.1012.10995,550
May 7, 202411.9412.1011.5111.6011.601,001,930
May 6, 202412.0312.1911.8111.8911.89943,810
May 3, 202411.8612.0611.6111.9511.951,398,640
May 2, 202411.2412.2811.1011.7511.7513,322,330
Apr 30, 202411.2711.2710.9311.0411.04389,230
Apr 29, 202411.2211.4311.0511.1511.15485,970
Apr 26, 202411.3311.4011.0011.1011.10614,490
Apr 25, 202410.9911.4810.8011.1811.185,704,080
Apr 24, 202411.3011.7310.6010.8910.892,175,810
Apr 23, 202410.2810.4410.0310.2310.23277,640
Apr 22, 20249.9810.289.6010.1410.14685,510
Apr 19, 20249.409.749.239.639.63270,540
Apr 18, 20249.859.909.529.569.56176,800
Apr 16, 20249.4410.189.409.719.71405,560
Apr 15, 20249.729.789.239.449.44328,060
Apr 12, 202410.0610.109.819.909.90117,310
Apr 10, 202410.2010.449.9510.0610.06203,970
Apr 9, 202410.7510.7510.1310.1710.17194,140
Apr 8, 202410.6810.6910.2710.4410.44300,930
Apr 5, 20249.9010.509.8410.4410.44395,410
Apr 4, 20249.909.989.639.849.84261,280
Apr 3, 20249.739.909.509.769.76326,890
Apr 2, 20249.549.609.369.579.57221,600
Apr 1, 20249.279.368.979.329.32194,480
Mar 28, 20249.109.248.618.738.73319,880
Mar 27, 20249.399.508.638.898.89340,420
Mar 26, 20249.409.499.179.229.22561,450
Mar 22, 20249.209.689.209.409.40394,470
Mar 21, 20249.489.569.039.209.20254,590
Mar 20, 20249.079.429.019.279.27391,930
Mar 19, 20249.169.168.818.948.94236,890
Mar 18, 20248.809.358.809.169.16196,870
Mar 15, 20249.099.498.829.109.10172,170
Mar 14, 20248.909.398.689.239.23385,470
Mar 13, 202410.2710.308.518.668.661,476,060
Mar 12, 202410.4110.6510.1110.2710.27546,190
Mar 11, 202410.5010.9010.4610.6510.65453,130
Mar 7, 202410.9010.9910.4810.5010.50384,320
Mar 6, 202410.7711.3510.3810.7410.74984,480
Mar 5, 202410.3010.769.8010.5610.56678,190
Mar 4, 202410.6510.8510.0110.1310.13464,460
Mar 1, 202410.5510.7410.3510.6610.66248,070
Feb 29, 202410.2810.6010.0610.3410.34366,070
Feb 28, 202410.9411.4010.3510.5210.52559,710
Feb 27, 202411.1011.2010.7110.7810.78569,690
Feb 26, 202411.1311.4010.9611.1011.10182,920
Feb 23, 202411.4711.6111.0311.1311.13271,930
Feb 22, 202411.4911.6810.8511.3911.391,364,010
Feb 21, 202411.3211.4810.9010.9810.98213,680
Feb 20, 202411.5111.6911.3111.3211.32313,210
Feb 19, 202411.6811.7411.4411.5111.51323,530
Feb 16, 202411.0012.1010.9911.5711.572,448,830
Feb 15, 202410.9111.6010.8010.9110.91329,220
Feb 14, 202410.6010.9010.4010.7910.79249,270
Feb 13, 202410.4810.7910.2510.7210.72400,180
Feb 12, 202411.0811.3610.3210.5210.52665,010
Feb 9, 202411.6211.6210.8211.0611.06770,910
Feb 8, 202412.0912.0911.5611.6311.63397,520
Feb 7, 202411.6512.1811.4312.0212.021,115,680
Feb 6, 202411.7011.9011.4011.4911.49502,270
Feb 5, 202411.7312.1011.4611.5711.57659,240
Feb 2, 202411.6712.0711.5711.6611.66713,410
Feb 1, 202411.9812.0911.7211.7911.79513,060
Jan 31, 202411.6512.4011.5511.8211.821,383,190
Jan 30, 202412.1512.2811.3311.4411.441,252,230
Jan 29, 202412.4312.8111.8612.1112.112,267,980
Jan 25, 202411.7013.1011.5012.4312.4317,880,470
Jan 24, 202410.1111.9810.0111.5611.5611,259,050
Jan 23, 202411.2311.3210.0110.1110.112,844,120
Jan 19, 20249.699.999.509.669.661,280,100
Jan 18, 20249.409.608.979.289.28209,440
Jan 17, 20249.279.739.129.349.34366,690

Related Tickers

SODFC.BO Som Datt Finance Corporation Limited
119.75
0.00%
 
BFLAFL.BO BFL Asset Finvest Limited
25.13
-2.60%
 
SURATRAML.BO Surat Trade and Mercantile Limited
7.69
-0.77%
 
KEYFINSERV.NS Keynote Financial Services Limited
237.71
+5.67%
 
HAMPTON.BO Hampton Sky Realty Ltd
31.86
-0.38%
 
ARIHANTCAP.NS Arihant Capital Markets Limited
90.13
-0.92%
 
VLSFINANCE.NS VLS Finance Limited
303.10
-1.16%
 
PNBGILTS.NS PNB Gilts Ltd.
104.20
+0.67%
 
5PAISA.NS 5paisa Capital Limited
424.90
-1.32%
 
DAMCAPITAL.NS DAM CAPITAL ADVISORS LTD
338.45
-0.99%