Avonmore Capital & Management Services share price history

NSE: AVONMOREBSE: 511589FinanceSmall Cap

Avonmore Capital & Management Services Limited · Face value ₹1 · Listed Dec 1994 on BSE, Jan 2023 on NSE

₹13.02₹1.32 (11.28%)BSE ₹13.13

Share price at the NSE close on 29 Oct 2026. Previous close ₹11.70.

29 Oct: open ₹11.70, high ₹13.15, low ₹11.70

52-week range of traded prices to 29 Oct 2026

₹9.05Low, 28 Jul 2026₹20.39High, 7 Jan 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹367 Cr2,025th largest listed
P/E: 23.81
P/B: 0.95
Dividend yield: Nonein the last 12 months
ROE: 4.1%
ROCE: 3.4%
Debt to equity: 0.04
Volume, NSE: 4,14,74288.8% delivered

Avonmore Capital & Management Services share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Avonmore Capital & Management Services' share price is on record from 2 Jan 2007, when it closed at ₹3.73, to 29 Oct 2026. Its highest close was ₹28.68 on 8 Jan 2025 and its lowest ₹0.59 on 27 Oct 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.02	−30.5%	19.39	9.15	18.75	20.39	9.05	5,30,73,079
2025	18.74	+4.8%	28.68	15.22	17.89	29.95	15.00	14,72,31,740
2024	17.88	+119.9%	18.42	8.15	8.25	19.89	8.02	20,99,33,145
2023BSE close	8.13	+22.7%	9.84	5.98	6.88	10.37	5.85	8,52,72,660
2022BSE close	6.63	−0.3%	9.76	6.00	6.81	10.48	5.74	6,51,57,020
2021BSE close	6.65	+273.3%	7.42	1.55	1.85	7.78	1.50	13,95,95,450
2020BSE close	1.78	+67.1%	1.80	0.75	1.02	2.00	0.65	3,65,36,680
2019BSE close	1.07	−46.5%	2.08	0.80	1.91	2.25	0.80	3,72,21,600
2018BSE close	1.99	−55.8%	4.50	1.61	4.60	4.70	1.50	8,05,21,360
2017BSE close	4.51	+247.3%	4.73	1.10	1.20	5.11	0.97	12,14,03,770
2016BSE close	1.30	+3.8%	1.36	0.75	1.30	1.49	0.73	3,91,14,500
2015BSE close	1.25	−28.6%	3.25	1.00	1.67	3.80	0.90	1,59,34,270
2014BSE close	1.75	−11.8%	2.38	1.52	1.99	2.45	1.45	2,02,33,760
2013BSE close	1.98	+80.2%	1.98	0.75	1.15	1.98	0.72	8,69,810
2012BSE close	1.10	−4.8%	1.26	0.81	1.20	1.26	0.80	56,64,070
2011BSE close	1.16	−57.6%	2.80	1.08	2.71	2.90	1.04	62,31,050
2010BSE close	2.73	+70.6%	4.65	1.67	1.54	4.71	1.54	2,82,74,500
2009BSE close	1.60	+69.7%	1.88	0.72	0.96	1.93	0.72	1,40,69,210
2008BSE close	0.94	−85.3%	6.43	0.59	6.60	6.69	0.49	1,34,22,070
2007BSE close	6.38	–	6.44	2.81	3.69	6.63	2.72	4,99,61,860

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2014 close is its last trade, on 17 Dec 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.02	+0.6%	13.10	14.00	11.02	46,60,488
Sep 2026	12.94	−6.2%	14.00	14.67	11.76	57,89,400
Aug 2026	13.79	+23.5%	11.35	14.44	10.65	63,69,792
Jul 2026	11.17	+9.0%	10.34	11.99	9.05	51,25,014
Jun 2026	10.25	−6.0%	10.76	12.13	9.51	37,78,712
May 2026	10.91	−11.7%	12.36	12.75	10.65	36,75,930
Apr 2026	12.36	+21.9%	11.25	13.66	10.80	58,98,208
Mar 2026	10.14	−30.5%	13.81	15.15	10.00	75,53,818
Feb 2026	14.60	−3.4%	15.16	15.99	13.86	30,83,037
Jan 2026	15.11	−19.4%	18.75	20.39	14.80	71,38,680
Dec 2025	18.74	+4.7%	17.90	19.92	15.00	69,08,239
Nov 2025	17.90	+3.6%	17.25	19.90	16.25	62,02,277
Oct 2025	17.27	−5.1%	18.21	19.31	17.16	35,77,231
Sep 2025	18.19	−5.3%	19.12	23.90	18.13	87,85,868
Aug 2025	19.21	+2.6%	18.73	22.22	17.50	1,10,71,784
Jul 2025	18.73	−4.8%	20.65	21.70	17.00	79,57,835
Jun 2025	19.67	−8.5%	21.23	21.23	17.33	20,94,333
May 2025	21.50	−0.8%	21.68	24.19	19.10	53,23,698
Apr 2025	21.68	+27.5%	16.95	22.44	16.80	61,34,897
Mar 2025	17.01	−3.0%	17.55	20.40	15.75	1,00,88,517
Feb 2025	17.54	−29.0%	25.80	26.50	17.54	1,08,90,495
Jan 2025	24.70	+38.1%	17.89	29.95	17.84	6,81,96,566
Dec 2024	17.88	+1.3%	17.66	19.25	14.18	4,08,08,263
Nov 2024	17.65	+16.0%	15.59	19.89	13.05	78,14,349
Oct 2024	15.22	+0.2%	15.19	16.91	14.43	23,12,247
Sep 2024	15.19	+8.5%	14.12	18.09	14.06	56,48,257
Aug 2024	14.00	−13.6%	15.88	15.88	12.75	21,60,209
Jul 2024	16.21	+18.9%	13.78	16.70	11.81	89,71,483
Jun 2024	13.63	+13.0%	12.60	13.80	10.50	1,34,25,467
May 2024	12.07	+9.3%	11.25	14.10	11.10	3,53,44,230
Apr 2024	11.04	+26.4%	9.27	11.73	8.97	1,37,29,700
Mar 2024	8.74	−15.5%	10.55	11.35	8.51	85,60,900
Feb 2024	10.34	−12.5%	11.98	12.18	10.06	1,29,29,350
Jan 2024	11.82	+45.4%	8.25	13.11	8.02	5,82,28,690
Dec 2023	8.13	+6.8%	7.61	8.49	7.61	82,39,290
Nov 2023	7.61	+8.7%	6.91	9.80	6.91	1,67,40,890
Oct 2023	7.00	−1.4%	7.13	7.50	6.45	19,37,170
Sep 2023	7.10	−10.2%	7.80	8.28	6.94	33,82,590
Aug 2023	7.91	−10.0%	8.99	10.37	7.55	1,21,66,530
Jul 2023	8.78	+9.9%	8.07	8.88	7.56	97,76,490
Jun 2023	7.99	+23.5%	6.47	8.25	6.43	1,18,02,050
May 2023	6.47	−1.3%	6.69	7.29	6.20	29,72,330
Apr 2023	6.56	+7.6%	6.09	6.98	6.09	20,37,920
Mar 2023	6.09	−4.9%	6.48	6.78	5.85	60,95,980
Feb 2023	6.41	−8.6%	7.13	8.08	6.12	49,53,820
Jan 2023BSE close	7.01	+5.8%	6.88	8.44	6.31	51,67,600
Dec 2022BSE close	6.63	−11.5%	7.50	7.80	5.82	41,54,990
Nov 2022BSE close	7.49	−2.7%	8.05	8.20	6.60	48,37,040
Oct 2022BSE close	7.70	−9.1%	8.88	8.88	7.31	27,70,700
Sep 2022BSE close	8.47	+0.1%	8.51	10.30	8.20	1,00,45,540
Aug 2022BSE close	8.46	+9.0%	7.53	9.51	7.30	73,96,750
Jul 2022BSE close	7.76	−1.8%	7.99	8.18	7.55	11,71,120
Jun 2022BSE close	7.90	+1.0%	7.99	8.49	5.74	46,43,330
May 2022BSE close	7.83	−8.2%	8.80	8.80	7.06	26,81,690
Apr 2022BSE close	8.52	+0.6%	8.50	10.48	8.10	40,23,370
Mar 2022BSE close	8.47	+24.7%	6.90	9.61	6.79	94,92,760
Feb 2022BSE close	6.79	−1.9%	7.17	7.78	6.00	67,18,190
Jan 2022BSE close	6.92	+4.1%	6.81	8.49	6.20	72,21,540
Dec 2021BSE close	6.65	+38.3%	4.95	7.78	4.80	2,33,02,720
Nov 2021BSE close	4.81	+8.0%	4.75	5.29	4.02	83,14,360
Oct 2021BSE close	4.45	+8.8%	4.02	5.05	3.90	88,87,040
Sep 2021BSE close	4.09	−0.1%	4.17	4.30	3.60	66,70,320
Aug 2021BSE close	4.10	−12.3%	4.77	4.88	3.54	90,01,050
Jul 2021BSE close	4.67	+41.3%	3.40	5.59	3.20	4,54,01,450
Jun 2021BSE close	3.31	+47.2%	2.25	3.50	2.25	1,83,98,650
May 2021BSE close	2.25	+21.7%	1.80	2.75	1.74	63,74,470
Apr 2021BSE close	1.85	+1.4%	2.00	2.00	1.63	16,14,190
Mar 2021BSE close	1.82	−9.5%	2.00	2.25	1.62	42,87,170
Feb 2021BSE close	2.01	+24.8%	1.65	2.05	1.56	46,58,980
Jan 2021BSE close	1.61	−9.6%	1.85	1.85	1.50	26,85,050
Dec 2020BSE close	1.78	+23.9%	1.46	2.00	1.43	84,70,670
Nov 2020BSE close	1.44	+16.0%	1.26	1.69	1.01	48,20,570
Oct 2020BSE close	1.24	+21.5%	1.04	1.24	0.96	22,82,100
Sep 2020BSE close	1.02	−4.0%	0.94	1.19	0.94	37,26,760
Aug 2020BSE close	1.06	+20.7%	0.91	1.37	0.87	34,81,910
Jul 2020BSE close	0.88	−12.0%	1.05	1.05	0.85	9,26,380
Jun 2020BSE close	1.00	+24.8%	0.80	1.22	0.80	26,15,430
May 2020BSE close	0.80	+0.1%	0.78	0.89	0.71	5,54,380
Apr 2020BSE close	0.80	+4.4%	0.75	1.08	0.73	13,29,780
Mar 2020BSE close	0.77	−40.6%	1.36	1.47	0.65	44,54,320
Feb 2020BSE close	1.29	+0.9%	1.34	1.37	1.00	21,62,980
Jan 2020BSE close	1.28	+20.0%	1.02	1.47	0.93	17,11,400
Dec 2019BSE close	1.07	+18.7%	0.89	1.17	0.83	39,78,480
Nov 2019BSE close	0.90	−10.7%	1.03	1.10	0.87	12,05,210
Oct 2019BSE close	1.01	−2.5%	1.08	1.08	0.86	48,05,960
Sep 2019BSE close	1.03	+19.6%	0.86	1.39	0.81	39,96,530
Aug 2019BSE close	0.86	−17.3%	1.00	1.26	0.80	9,37,750
Jul 2019BSE close	1.04	−26.6%	1.44	1.53	0.97	14,05,410
Jun 2019BSE close	1.42	−0.6%	1.50	1.50	1.26	72,62,290
May 2019BSE close	1.43	−4.7%	1.53	1.53	1.23	7,26,550
Apr 2019BSE close	1.50	+3.3%	1.50	1.68	1.42	15,61,830
Mar 2019BSE close	1.45	−7.6%	1.57	1.85	1.25	73,61,130
Feb 2019BSE close	1.57	−12.0%	1.76	1.88	1.15	23,04,250
Jan 2019BSE close	1.79	−10.3%	1.91	2.25	1.67	16,76,210
Dec 2018BSE close	1.99	+11.8%	1.84	2.35	1.59	39,23,030
Nov 2018BSE close	1.78	−3.0%	1.85	2.60	1.68	32,28,920
Oct 2018BSE close	1.84	+2.2%	1.74	1.97	1.60	11,51,850
Sep 2018BSE close	1.80	−24.3%	2.17	2.45	1.61	21,76,200
Aug 2018BSE close	2.37	+22.2%	1.94	2.60	1.91	42,68,670
Jul 2018BSE close	1.94	−21.6%	2.42	2.58	1.50	35,79,550
Jun 2018BSE close	2.48	−0.6%	2.53	2.69	2.09	44,74,150
May 2018BSE close	2.49	−26.8%	3.33	3.49	2.34	35,03,480
Apr 2018BSE close	3.40	+29.0%	2.70	3.62	2.46	83,42,370
Mar 2018BSE close	2.64	−20.3%	3.39	3.44	2.55	51,72,700
Feb 2018BSE close	3.31	−9.6%	3.62	4.37	3.06	1,55,51,290
Jan 2018BSE close	3.66	−18.9%	4.60	4.70	3.40	2,51,49,150
Dec 2017BSE close	4.51	+57.8%	2.90	5.11	2.62	4,25,94,940
Nov 2017BSE close	2.86	+16.3%	2.54	2.90	2.21	1,34,97,310
Oct 2017BSE close	2.46	+29.2%	1.99	2.60	1.72	52,75,440
Sep 2017BSE close	1.90	+17.6%	1.77	2.15	1.66	49,67,650
Aug 2017BSE close	1.62	−5.1%	1.70	1.82	1.37	49,26,000
Jul 2017BSE close	1.70	+21.7%	1.46	2.16	1.32	1,53,91,850
Jun 2017BSE close	1.40	+18.0%	1.15	1.46	1.02	1,04,12,340
May 2017BSE close	1.19	−13.4%	1.34	1.35	0.97	14,25,430
Apr 2017BSE close	1.37	+11.7%	1.30	1.38	1.16	71,77,770
Mar 2017BSE close	1.23	−1.4%	1.25	1.43	1.03	89,69,930
Feb 2017BSE close	1.24	−11.6%	1.35	1.75	1.20	39,32,250
Jan 2017BSE close	1.41	+8.3%	1.20	1.49	1.18	28,32,860
Dec 2016BSE close	1.30	+4.7%	1.21	1.36	1.13	8,84,560
Nov 2016BSE close	1.24	−4.0%	1.17	1.36	1.03	64,14,490
Oct 2016BSE close	1.29	+41.0%	0.88	1.49	0.88	27,33,660
Sep 2016BSE close	0.92	−9.6%	1.10	1.10	0.90	6,95,040
Aug 2016BSE close	1.01	−7.3%	1.10	1.16	0.90	15,25,880
Jul 2016BSE close	1.09	+14.0%	0.97	1.15	0.97	77,23,420
Jun 2016BSE close	0.96	+6.6%	0.90	1.13	0.73	53,31,950
May 2016BSE close	0.90	−4.3%	0.87	1.18	0.76	14,31,000
Apr 2016BSE close	0.94	+11.8%	1.00	1.10	0.74	26,70,690
Mar 2016BSE close	0.84	−6.7%	0.88	1.26	0.80	53,52,430
Feb 2016BSE close	0.90	−18.2%	1.12	1.12	0.81	36,55,630
Jan 2016BSE close	1.10	−12.0%	1.30	1.30	0.99	6,95,750
Dec 2015BSE close	1.25	−7.7%	1.37	1.60	1.08	6,23,500
Nov 2015BSE close	1.36	−16.1%	1.61	1.75	1.34	98,240
Oct 2015BSE close	1.62	−33.5%	2.59	2.87	1.61	2,59,510
Sep 2015BSE close	2.43	−15.2%	2.90	3.38	2.27	8,55,070
Aug 2015BSE close	2.87	+6.5%	2.33	3.80	2.30	43,92,560
Jul 2015BSE close	2.69	+81.9%	1.50	3.10	1.50	50,47,680
Jun 2015BSE close	1.48	+4.9%	1.48	1.65	1.16	14,37,990
May 2015BSE close	1.41	−27.9%	2.01	2.06	1.30	2,63,660
Apr 2015BSE close	1.96	+50.6%	1.54	2.17	1.00	7,12,670
Mar 2015BSE close	1.30	−1.6%	1.30	1.53	0.90	6,07,250
Feb 2015BSE close	1.32	−6.4%	1.41	1.61	1.10	12,58,450
Jan 2015BSE close	1.41	−19.4%	1.67	1.67	1.33	3,77,690
Dec 2014BSE close	1.75	+7.7%	1.60	1.76	1.52	1,66,170
Nov 2014BSE close	1.63	−11.4%	1.75	1.75	1.45	87,480
Oct 2014BSE close	1.84	+7.6%	1.62	1.88	1.62	36,930
Sep 2014BSE close	1.71	−25.9%	2.19	2.20	1.55	1,56,360
Aug 2014BSE close	2.30	+6.7%	2.05	2.40	1.89	8,33,400
Jul 2014BSE close	2.16	−3.1%	2.16	2.45	1.96	72,06,440
Jun 2014BSE close	2.23	+11.3%	2.14	2.45	1.80	57,95,160
May 2014BSE close	2.00	+21.2%	1.65	2.00	1.62	15,38,590
Apr 2014BSE close	1.65	−10.8%	1.76	1.76	1.54	89,690
Mar 2014BSE close	1.85	+2.8%	1.72	1.85	1.55	42,26,990
Feb 2014BSE close	1.80	−2.7%	1.76	1.85	1.68	16,430
Jan 2014BSE close	1.85	−6.8%	1.99	1.99	1.76	80,120
Dec 2013BSE close	1.98	+65.3%	1.20	1.98	1.20	1,63,460
Nov 2013BSE close	1.20	+9.5%	1.14	1.20	1.10	2,35,770
Oct 2013BSE close	1.10	+40.2%	0.82	1.10	0.82	1,760
Sep 2013BSE close	0.78	−5.2%	0.87	0.87	0.78	2,250
Aug 2013BSE close	0.83	−5.7%	0.83	0.83	0.75	4,290
Jul 2013BSE close	0.88	+15.1%	0.72	1.04	0.72	70,840
Jun 2013BSE close	0.76	−9.5%	0.80	0.84	0.76	5,500
May 2013BSE close	0.84	−8.7%	0.90	0.90	0.75	66,400
Apr 2013BSE close	0.92	+9.4%	0.88	0.92	0.88	510
Mar 2013BSE close	0.84	−30.5%	1.15	1.17	0.84	25,680
Feb 2013BSE close	1.21	−6.9%	1.24	1.30	1.11	49,510
Jan 2013BSE close	1.30	+18.1%	1.15	1.49	1.15	2,43,840
Dec 2012BSE close	1.10	+3.4%	1.09	1.26	1.05	2,20,330
Nov 2012BSE close	1.07	+15.5%	0.88	1.07	0.86	1,52,120
Oct 2012BSE close	0.92	−7.8%	0.96	0.99	0.84	7,46,980
Sep 2012BSE close	1.00	+2.7%	0.94	1.02	0.90	5,15,900
Aug 2012BSE close	0.97	+13.8%	0.83	0.99	0.81	2,47,690
Jul 2012BSE close	0.86	−6.8%	0.90	0.96	0.86	11,87,940
Jun 2012BSE close	0.92	−5.4%	0.92	1.01	0.80	16,63,610
May 2012BSE close	0.97	−4.9%	0.98	1.13	0.97	1,17,120
Apr 2012BSE close	1.02	+2.0%	0.98	1.03	0.82	1,27,200
Mar 2012BSE close	1.00	−16.7%	1.20	1.20	0.98	4,22,730
Feb 2012BSE close	1.20	+14.3%	1.10	1.20	1.06	82,770
Jan 2012BSE close	1.05	−9.2%	1.20	1.26	1.00	1,79,680
Dec 2011BSE close	1.16	+3.2%	1.12	1.34	1.10	1,67,040
Nov 2011BSE close	1.12	−10.8%	1.26	1.30	1.04	3,18,030
Oct 2011BSE close	1.26	0.0%	1.30	1.38	1.20	1,18,080
Sep 2011BSE close	1.26	−6.3%	1.40	1.45	1.26	7,21,940
Aug 2011BSE close	1.34	−13.8%	1.57	1.57	1.27	1,66,370
Jul 2011BSE close	1.55	+8.3%	1.50	1.64	1.39	4,25,360
Jun 2011BSE close	1.44	−19.8%	1.81	1.85	1.43	64,550
May 2011BSE close	1.79	+1.1%	1.69	1.89	1.59	3,27,370
Apr 2011BSE close	1.77	−8.8%	2.04	2.14	1.77	10,74,510
Mar 2011BSE close	1.94	−6.3%	1.97	2.48	1.79	16,45,580
Feb 2011BSE close	2.07	−18.3%	2.64	2.64	1.96	2,71,770
Jan 2011BSE close	2.54	−7.0%	2.71	2.90	2.28	9,30,450
Dec 2010BSE close	2.73	−27.0%	3.89	3.89	2.38	4,35,580
Nov 2010BSE close	3.74	−1.2%	3.79	4.05	3.43	5,34,020
Oct 2010BSE close	3.78	−14.8%	4.41	4.71	3.69	17,56,840
Sep 2010BSE close	4.44	+8.4%	3.98	4.53	3.72	30,06,700
Aug 2010BSE close	4.09	+17.5%	3.41	4.60	3.30	55,61,740
Jul 2010BSE close	3.48	+40.6%	2.41	3.60	2.41	26,88,130
Jun 2010BSE close	2.48	−3.9%	2.50	2.69	2.38	5,12,650
May 2010BSE close	2.58	−7.0%	2.64	2.85	2.36	12,68,440
Apr 2010BSE close	2.77	+15.4%	2.41	3.10	2.40	26,47,970
Mar 2010BSE close	2.40	+14.3%	2.01	2.45	1.95	33,69,560
Feb 2010BSE close	2.10	−12.1%	2.40	2.54	2.09	8,84,680
Jan 2010BSE close	2.39	+49.7%	1.54	2.61	1.54	56,08,190
Dec 2009BSE close	1.60	+14.7%	1.47	1.78	1.40	14,25,580
Nov 2009BSE close	1.39	−6.6%	1.42	1.66	1.35	6,87,600
Oct 2009BSE close	1.49	−18.1%	1.80	1.80	1.43	8,21,410
Sep 2009BSE close	1.82	+64.0%	1.12	1.86	1.06	27,04,100
Aug 2009BSE close	1.11	−0.9%	1.22	1.40	0.98	4,42,970
Jul 2009BSE close	1.12	−28.2%	1.50	1.90	1.12	1,99,700
Jun 2009BSE close	1.56	+24.0%	1.27	1.93	1.25	10,23,900
May 2009BSE close	1.26	+36.6%	0.97	1.28	0.79	9,83,940
Apr 2009BSE close	0.92	+8.6%	0.81	0.98	0.80	14,57,590
Mar 2009BSE close	0.85	+1.4%	0.79	0.91	0.72	42,24,640
Feb 2009BSE close	0.84	+3.1%	0.85	0.87	0.72	41,440
Jan 2009BSE close	0.81	−13.9%	0.96	1.05	0.74	56,340
Dec 2008BSE close	0.94	+54.0%	0.59	0.94	0.59	3,66,660
Nov 2008BSE close	0.61	−21.3%	0.92	0.96	0.61	3,86,520
Oct 2008BSE close	0.78	−43.4%	1.30	1.44	0.49	5,41,150
Sep 2008BSE close	1.37	−15.7%	1.69	1.69	1.20	2,95,520
Aug 2008BSE close	1.63	−4.4%	1.60	1.88	1.52	4,69,700
Jul 2008BSE close	1.70	−2.6%	1.66	2.19	1.50	6,22,980
Jun 2008BSE close	1.75	−41.1%	3.10	3.10	1.72	9,89,640
May 2008BSE close	2.97	+3.5%	2.99	3.01	2.21	12,92,630
Apr 2008BSE close	2.87	+9.1%	2.60	3.54	2.44	9,60,990
Mar 2008BSE close	2.63	−11.9%	2.90	3.10	2.30	13,87,420
Feb 2008BSE close	2.98	−20.2%	3.55	3.88	2.95	43,15,090
Jan 2008BSE close	3.74	−41.5%	6.60	6.69	3.40	17,93,770
Dec 2007BSE close	6.38	+91.0%	3.44	6.63	3.36	1,49,65,350
Nov 2007BSE close	3.34	−5.1%	3.53	4.20	2.81	30,65,210
Oct 2007BSE close	3.52	−21.0%	3.64	4.50	3.21	12,22,410
Sep 2007BSE close	4.46	+7.2%	4.18	4.98	4.01	28,73,610
Aug 2007BSE close	4.16	+4.1%	3.91	4.97	3.60	34,76,010
Jul 2007BSE close	3.99	+8.0%	3.55	4.69	3.55	38,15,050
Jun 2007BSE close	3.70	+4.5%	3.50	4.33	3.07	29,52,280
May 2007BSE close	3.54	−1.4%	3.50	3.90	3.40	7,31,960
Apr 2007BSE close	3.59	−12.6%	3.90	4.02	3.48	87,36,660
Mar 2007BSE close	4.10	+0.5%	4.00	4.53	3.81	22,14,220
Feb 2007BSE close	4.08	+24.0%	3.45	5.33	3.45	47,63,530
Jan 2007BSE close	3.29	–	3.69	3.79	2.72	11,45,570

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	11.70	13.15	11.70	13.02	12.69	4,14,742	88.8%
28 Oct 2026	11.50	12.10	11.50	11.70	11.72	64,816	76.4%
27 Oct 2026	11.89	12.19	11.59	11.84	11.85	1,30,299	53.9%
26 Oct 2026	11.84	12.29	11.16	11.55	11.75	5,38,703	60.6%
23 Oct 2026	13.64	14.00	11.02	11.91	13.03	14,38,279	39.4%
22 Oct 2026	11.62	13.33	11.62	12.89	12.65	6,33,425	70.5%
21 Oct 2026	12.31	12.76	11.77	11.86	12.04	2,28,693	73.2%
19 Oct 2026	13.00	13.00	12.54	12.70	12.64	67,717	98.1%
16 Oct 2026	12.17	13.44	11.91	12.81	12.63	1,54,291	63.8%
15 Oct 2026	12.67	12.67	12.28	12.38	12.45	70,626	38.8%
14 Oct 2026	12.55	12.83	12.31	12.37	12.58	47,097	61.9%
13 Oct 2026	13.18	13.18	12.28	12.44	12.53	2,32,862	58.5%
12 Oct 2026	12.88	13.50	12.14	12.76	12.85	2,53,015	52.0%
9 Oct 2026	12.43	12.88	12.21	12.30	12.33	55,314	75.7%
8 Oct 2026	13.29	13.29	12.31	12.43	12.52	56,134	69.6%
7 Oct 2026	12.59	12.97	12.47	12.80	12.74	58,913	50.6%
6 Oct 2026	13.06	13.06	12.44	12.55	12.63	66,577	58.6%
5 Oct 2026	12.85	12.99	12.37	12.49	12.57	56,219	69.9%
1 Oct 2026	13.10	13.49	12.55	12.79	12.93	92,766	71.5%
30 Sep 2026	13.42	13.42	12.75	12.94	13.11	1,06,930	58.3%
29 Sep 2026	12.66	13.24	12.36	12.99	12.72	2,57,037	76.9%
28 Sep 2026	13.66	13.69	12.40	12.66	12.95	2,51,368	77.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Avonmore Capital & Management Services bonus and split history

Ex-date	Event	Price factor	What happened
12 Dec 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
28 Jun 2024	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.