Price Data Selection & Download
Avonmore Capital & Management Services Share Price All Time Records & Statistics (Jan 2023 - Jul 2026)
864 daily OHLCV records on NSE from Jan. 2023 to July 2026.
Share Price All Time High
₹29.95
January 09, 2025
NSE Exchange
Share Price All Time Low
₹5.47
March 29, 2023
NSE Exchange
Highest Volume Trading Day
19,120,570
January 25, 2024 • ₹11.61
NSE Exchange
Share Price History Data (Jan 2023 - Jul 2026)
AVONMORE daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹9.91 | ₹10.00 | ₹9.70 | ₹9.76 | 99,127 |
| 2026-07-17 | ₹9.88 | ₹10.18 | ₹9.68 | ₹9.76 | 191,237 |
| 2026-07-16 | ₹9.80 | ₹10.17 | ₹9.60 | ₹9.88 | 202,878 |
| 2026-07-15 | ₹10.25 | ₹10.28 | ₹9.69 | ₹9.80 | 302,871 |
| 2026-07-14 | ₹10.00 | ₹10.34 | ₹9.96 | ₹10.05 | 56,105 |
| 2026-07-13 | ₹9.92 | ₹10.30 | ₹9.92 | ₹10.00 | 50,968 |
| 2026-07-10 | ₹10.13 | ₹10.17 | ₹9.97 | ₹9.99 | 115,771 |
| 2026-07-09 | ₹9.95 | ₹10.13 | ₹9.95 | ₹10.00 | 80,340 |
| 2026-07-08 | ₹10.16 | ₹10.16 | ₹9.95 | ₹10.06 | 128,470 |
| 2026-07-07 | ₹10.00 | ₹10.17 | ₹9.96 | ₹10.00 | 64,751 |
| 2026-07-06 | ₹10.32 | ₹10.32 | ₹10.03 | ₹10.04 | 135,736 |
| 2026-07-03 | ₹10.11 | ₹10.51 | ₹10.10 | ₹10.12 | 143,945 |
| 2026-07-02 | ₹10.36 | ₹10.36 | ₹10.10 | ₹10.24 | 140,560 |
| 2026-07-01 | ₹10.34 | ₹10.34 | ₹10.00 | ₹10.13 | 179,482 |
| 2026-06-30 | ₹10.46 | ₹10.46 | ₹10.02 | ₹10.25 | 112,604 |
| 2026-06-29 | ₹10.93 | ₹10.93 | ₹10.10 | ₹10.17 | 207,152 |
| 2026-06-25 | ₹10.82 | ₹10.90 | ₹10.40 | ₹10.55 | 136,513 |
| 2026-06-24 | ₹10.70 | ₹11.05 | ₹10.70 | ₹10.82 | 115,360 |
| 2026-06-23 | ₹10.75 | ₹11.25 | ₹10.75 | ₹10.91 | 186,358 |
| 2026-06-22 | ₹10.70 | ₹10.95 | ₹10.70 | ₹10.89 | 157,976 |
| 2026-06-19 | ₹10.82 | ₹10.97 | ₹10.75 | ₹10.90 | 120,825 |
| 2026-06-18 | ₹10.98 | ₹11.17 | ₹10.74 | ₹10.93 | 134,887 |
| 2026-06-17 | ₹11.54 | ₹11.54 | ₹10.67 | ₹10.87 | 359,789 |
| 2026-06-16 | ₹11.49 | ₹11.49 | ₹10.78 | ₹11.25 | 126,249 |
| 2026-06-15 | ₹11.05 | ₹12.13 | ₹10.67 | ₹11.20 | 286,345 |
| 2026-06-12 | ₹10.50 | ₹11.60 | ₹10.50 | ₹10.87 | 585,278 |
| 2026-06-11 | ₹10.00 | ₹10.14 | ₹9.80 | ₹10.08 | 232,581 |
| 2026-06-10 | ₹10.04 | ₹10.19 | ₹9.65 | ₹9.78 | 128,861 |
| 2026-06-09 | ₹9.72 | ₹10.10 | ₹9.72 | ₹9.95 | 116,209 |
| 2026-06-08 | ₹10.14 | ₹10.23 | ₹9.51 | ₹9.79 | 106,997 |
| 2026-06-05 | ₹10.45 | ₹10.45 | ₹10.00 | ₹10.17 | 126,905 |
| 2026-06-04 | ₹10.21 | ₹10.45 | ₹10.05 | ₹10.13 | 123,932 |
| 2026-06-03 | ₹10.32 | ₹10.38 | ₹10.08 | ₹10.21 | 112,134 |
| 2026-06-02 | ₹10.80 | ₹10.80 | ₹10.20 | ₹10.32 | 185,060 |
| 2026-06-01 | ₹10.76 | ₹11.43 | ₹10.75 | ₹10.76 | 116,697 |
| 2026-05-29 | ₹11.49 | ₹11.49 | ₹10.85 | ₹10.91 | 159,435 |
| 2026-05-27 | ₹10.65 | ₹11.30 | ₹10.65 | ₹11.06 | 91,528 |
| 2026-05-26 | ₹11.60 | ₹11.64 | ₹10.82 | ₹10.93 | 152,631 |
| 2026-05-25 | ₹10.80 | ₹12.25 | ₹10.80 | ₹11.40 | 187,870 |
| 2026-05-22 | ₹10.96 | ₹11.15 | ₹10.80 | ₹10.95 | 72,876 |
| 2026-05-21 | ₹10.99 | ₹11.22 | ₹10.77 | ₹10.99 | 136,624 |
| 2026-05-20 | ₹11.39 | ₹11.39 | ₹10.67 | ₹10.72 | 325,843 |
| 2026-05-19 | ₹10.90 | ₹11.29 | ₹10.73 | ₹11.19 | 283,381 |
| 2026-05-18 | ₹11.41 | ₹11.41 | ₹10.81 | ₹10.87 | 70,367 |
| 2026-05-15 | ₹11.51 | ₹11.54 | ₹10.96 | ₹11.02 | 291,223 |
| 2026-05-14 | ₹11.97 | ₹11.97 | ₹11.11 | ₹11.63 | 241,085 |
| 2026-05-13 | ₹11.16 | ₹11.85 | ₹11.16 | ₹11.47 | 224,348 |
| 2026-05-12 | ₹12.00 | ₹12.16 | ₹10.72 | ₹11.06 | 411,298 |
| 2026-05-11 | ₹12.43 | ₹12.43 | ₹11.81 | ₹11.89 | 136,577 |
| 2026-05-08 | ₹12.07 | ₹12.32 | ₹12.07 | ₹12.16 | 126,669 |
| 2026-05-07 | ₹12.33 | ₹12.39 | ₹12.10 | ₹12.20 | 96,751 |
| 2026-05-06 | ₹12.45 | ₹12.75 | ₹11.88 | ₹12.16 | 475,735 |
| 2026-05-05 | ₹12.21 | ₹12.39 | ₹12.06 | ₹12.27 | 53,896 |
| 2026-05-04 | ₹12.36 | ₹12.45 | ₹12.14 | ₹12.20 | 137,793 |
| 2026-04-30 | ₹12.29 | ₹12.50 | ₹12.09 | ₹12.36 | 128,636 |
| 2026-04-29 | ₹13.09 | ₹13.09 | ₹12.06 | ₹12.29 | 182,270 |
| 2026-04-28 | ₹12.35 | ₹12.96 | ₹12.27 | ₹12.84 | 163,609 |
| 2026-04-27 | ₹12.22 | ₹12.49 | ₹12.16 | ₹12.35 | 63,473 |
| 2026-04-24 | ₹12.69 | ₹12.70 | ₹12.01 | ₹12.22 | 196,220 |
| 2026-04-23 | ₹12.46 | ₹12.69 | ₹12.18 | ₹12.40 | 177,688 |
| 2026-04-22 | ₹12.75 | ₹12.75 | ₹12.13 | ₹12.30 | 128,476 |
| 2026-04-21 | ₹12.97 | ₹12.97 | ₹11.83 | ₹12.47 | 580,213 |
| 2026-04-20 | ₹13.39 | ₹13.39 | ₹12.06 | ₹12.28 | 778,149 |
| 2026-04-17 | ₹13.20 | ₹13.20 | ₹12.50 | ₹12.98 | 295,710 |
| 2026-04-16 | ₹13.35 | ₹13.66 | ₹12.51 | ₹12.85 | 361,043 |
| 2026-04-15 | ₹12.49 | ₹13.19 | ₹12.36 | ₹12.98 | 213,422 |
| 2026-04-13 | ₹12.00 | ₹12.29 | ₹11.41 | ₹11.96 | 404,028 |
| 2026-04-10 | ₹12.30 | ₹12.45 | ₹12.00 | ₹12.37 | 145,852 |
| 2026-04-09 | ₹12.49 | ₹12.88 | ₹11.65 | ₹11.89 | 1,069,180 |
| 2026-04-08 | ₹12.15 | ₹12.49 | ₹12.10 | ₹12.45 | 131,996 |
| 2026-04-07 | ₹11.71 | ₹12.10 | ₹11.37 | ₹11.74 | 104,500 |
| 2026-04-06 | ₹11.40 | ₹11.78 | ₹11.00 | ₹11.71 | 287,575 |
| 2026-04-02 | ₹11.41 | ₹11.61 | ₹10.80 | ₹10.86 | 302,937 |
| 2026-04-01 | ₹11.25 | ₹11.55 | ₹10.93 | ₹11.41 | 183,231 |
| 2026-03-30 | ₹11.00 | ₹11.31 | ₹10.00 | ₹10.14 | 591,979 |
| 2026-03-27 | ₹11.92 | ₹11.99 | ₹10.91 | ₹11.00 | 430,060 |
| 2026-03-25 | ₹12.01 | ₹12.49 | ₹11.57 | ₹11.69 | 929,426 |
| 2026-03-24 | ₹11.97 | ₹11.97 | ₹11.34 | ₹11.49 | 325,902 |
| 2026-03-23 | ₹12.40 | ₹12.40 | ₹11.17 | ₹11.40 | 317,520 |
| 2026-03-20 | ₹12.44 | ₹12.85 | ₹12.01 | ₹12.08 | 256,713 |
| 2026-03-19 | ₹13.10 | ₹14.25 | ₹12.14 | ₹12.43 | 333,383 |
| 2026-03-18 | ₹12.25 | ₹13.02 | ₹12.20 | ₹12.89 | 206,195 |
| 2026-03-17 | ₹12.00 | ₹12.44 | ₹11.47 | ₹12.19 | 525,510 |
| 2026-03-16 | ₹11.90 | ₹12.19 | ₹11.75 | ₹11.97 | 535,324 |
| 2026-03-13 | ₹12.60 | ₹12.95 | ₹11.40 | ₹11.65 | 793,698 |
| 2026-03-12 | ₹13.72 | ₹13.73 | ₹12.25 | ₹12.56 | 893,608 |
| 2026-03-11 | ₹14.22 | ₹14.30 | ₹13.50 | ₹13.72 | 91,478 |
| 2026-03-10 | ₹13.87 | ₹14.49 | ₹13.65 | ₹13.72 | 113,343 |
| 2026-03-09 | ₹14.40 | ₹14.40 | ₹13.64 | ₹13.86 | 64,966 |
| 2026-03-06 | ₹14.22 | ₹14.84 | ₹13.90 | ₹14.10 | 159,398 |
| 2026-03-05 | ₹13.72 | ₹15.15 | ₹13.72 | ₹14.80 | 300,785 |
| 2026-03-04 | ₹13.53 | ₹13.99 | ₹13.25 | ₹13.72 | 271,358 |
| 2026-03-02 | ₹13.81 | ₹14.59 | ₹13.21 | ₹13.88 | 413,172 |
| 2026-02-27 | ₹15.00 | ₹15.01 | ₹14.51 | ₹14.60 | 77,956 |
| 2026-02-26 | ₹15.21 | ₹15.21 | ₹14.70 | ₹14.76 | 158,205 |
| 2026-02-25 | ₹15.00 | ₹15.31 | ₹14.88 | ₹15.01 | 113,269 |
| 2026-02-24 | ₹15.35 | ₹15.35 | ₹14.84 | ₹15.14 | 138,450 |
| 2026-02-23 | ₹15.30 | ₹15.40 | ₹14.91 | ₹15.08 | 142,261 |
| 2026-02-20 | ₹14.89 | ₹15.33 | ₹14.71 | ₹14.96 | 101,488 |
| 2026-02-19 | ₹14.85 | ₹15.20 | ₹14.56 | ₹14.63 | 148,172 |
| 2026-02-18 | ₹15.19 | ₹15.32 | ₹14.67 | ₹14.87 | 61,197 |
| 2026-02-17 | ₹15.72 | ₹15.99 | ₹14.15 | ₹14.90 | 259,159 |
| 2026-02-16 | ₹15.40 | ₹15.75 | ₹15.21 | ₹15.72 | 270,742 |
| 2026-02-13 | ₹14.38 | ₹15.15 | ₹13.86 | ₹15.06 | 250,495 |
| 2026-02-12 | ₹15.08 | ₹15.24 | ₹14.60 | ₹14.69 | 182,092 |
| 2026-02-11 | ₹14.62 | ₹15.30 | ₹14.62 | ₹15.01 | 118,476 |
| 2026-02-10 | ₹15.10 | ₹15.27 | ₹14.78 | ₹14.84 | 133,197 |
| 2026-02-09 | ₹14.79 | ₹15.07 | ₹14.62 | ₹14.96 | 148,059 |
| 2026-02-06 | ₹14.98 | ₹14.99 | ₹14.50 | ₹14.55 | 96,156 |
| 2026-02-05 | ₹14.90 | ₹15.13 | ₹14.52 | ₹14.71 | 132,561 |
| 2026-02-04 | ₹15.00 | ₹15.15 | ₹14.60 | ₹14.84 | 172,007 |
| 2026-02-03 | ₹15.35 | ₹15.80 | ₹14.70 | ₹14.80 | 132,845 |
| 2026-02-02 | ₹14.82 | ₹15.50 | ₹14.60 | ₹14.87 | 94,896 |
| 2026-02-01 | ₹15.16 | ₹15.36 | ₹14.31 | ₹14.89 | 151,354 |
| 2026-01-30 | ₹15.10 | ₹15.38 | ₹14.82 | ₹15.11 | 170,585 |
| 2026-01-29 | ₹15.60 | ₹15.94 | ₹14.80 | ₹15.05 | 619,424 |
| 2026-01-28 | ₹15.60 | ₹16.23 | ₹15.27 | ₹15.53 | 235,648 |
| 2026-01-27 | ₹16.00 | ₹16.00 | ₹15.10 | ₹15.58 | 557,737 |
| 2026-01-23 | ₹16.06 | ₹16.70 | ₹15.27 | ₹15.77 | 271,202 |
| 2026-01-22 | ₹16.41 | ₹16.98 | ₹15.83 | ₹16.11 | 295,846 |
| 2026-01-21 | ₹16.35 | ₹17.37 | ₹16.02 | ₹16.17 | 250,972 |
| 2026-01-20 | ₹17.20 | ₹17.34 | ₹16.21 | ₹16.46 | 309,224 |
| 2026-01-19 | ₹17.31 | ₹17.63 | ₹17.00 | ₹17.29 | 267,610 |
| 2026-01-16 | ₹17.40 | ₹17.99 | ₹17.02 | ₹17.41 | 297,128 |
| 2026-01-14 | ₹17.56 | ₹18.10 | ₹17.26 | ₹17.40 | 193,558 |
| 2026-01-13 | ₹17.25 | ₹17.99 | ₹17.25 | ₹17.73 | 93,291 |
| 2026-01-12 | ₹17.84 | ₹18.37 | ₹17.12 | ₹17.27 | 286,984 |
| 2026-01-09 | ₹18.71 | ₹19.00 | ₹17.38 | ₹17.81 | 223,959 |
| 2026-01-08 | ₹19.75 | ₹20.10 | ₹18.30 | ₹18.38 | 446,612 |
| 2026-01-07 | ₹18.30 | ₹20.39 | ₹18.07 | ₹19.39 | 1,843,154 |
| 2026-01-06 | ₹18.73 | ₹18.73 | ₹18.21 | ₹18.34 | 295,031 |
| 2026-01-05 | ₹18.45 | ₹18.99 | ₹18.00 | ₹18.19 | 215,324 |
| 2026-01-02 | ₹18.55 | ₹18.99 | ₹18.51 | ₹18.65 | 112,619 |
| 2026-01-01 | ₹18.75 | ₹18.96 | ₹18.36 | ₹18.69 | 152,772 |
Avonmore Capital & Management Services Share Price Performance Analysis (Jan 2023 - Jul 2026)
AVONMORE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-47.78%
₹18.69 → ₹9.76
Year to Date
Price Volatility
19.14%
Medium Volatility
Year to Date
Average Daily Volume
246,423
Year to Date Average
NSE Exchange
Avonmore Capital & Management Services Share Price History – Frequently Asked Questions
Common questions about AVONMORE historical data and records. Examine AVONMORE quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Avonmore Capital & Management Services (AVONMORE)?
The all-time high share price of Avonmore Capital & Management Services was ₹29.95 recorded on January 09, 2025 on the NSE exchange.
What is the all-time low share price of Avonmore Capital & Management Services (AVONMORE)?
The all-time low share price of Avonmore Capital & Management Services was ₹5.47 recorded on March 29, 2023 on the NSE exchange.
How can I download AVONMORE historical share price data?
You can download Avonmore Capital & Management Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AVONMORE shares?
The highest trading volume day for Avonmore Capital & Management Services was 19,120,570 shares traded on January 25, 2024 on the NSE exchange, with share price at ₹11.61.