Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AVONMORE, Avonmore Capital & Management Services Limited, INE323B01024, Listing: 04-Jan-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 24.19 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 19-May-2025 Bumper: -; Drift%: -
Industry: Finance Face Value: 1; VWAP21: Low52 Price: 10.0 Barrier: 11.55; Drift%: 1.62
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 282,184,741 Low52 Date: 30-Mar-2026 SHP: 58.46 / 0.02 / 0.01 / 41.51
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 29.95 / 15.75 Month: 19.92 / 15.0 Week: 15.4 / 14.51 Day: 12.1 / 11.37 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 11.71 12.10 11.37 11.74 11.67 0.26 331.28 104,500 1.71 42,658 1.26 0.05 4
2 06-Apr 11.40 11.78 11.00 11.71 11.39 7.83 330.44 287,575 4.70 136,124 4.02 0.16 12
3 02-Apr 11.41 11.61 10.80 10.86 11.11 -4.82 306.45 302,937 4.95 209,487 6.19 0.23 18
4 01-Apr 11.25 11.55 10.93 11.41 11.31 12.52 321.97 183,231 2.99 76,314 2.25 0.09 7
5 30-Mar 11.00 11.31 10.00 10.14 10.66 -7.82 286.14 591,979 9.67 295,336 8.72 0.31 25
6 27-Mar 11.92 11.99 10.91 11.00 11.22 -5.90 310.00 430,060 7.03 282,542 8.34 0.32 24
7 25-Mar 12.01 12.49 11.57 11.69 11.89 1.74 329.87 929,426 15.19 634,212 18.73 0.75 54
8 24-Mar 11.97 11.97 11.34 11.49 11.56 0.79 324.23 325,902 5.33 156,717 4.63 0.18 13
9 23-Mar 12.40 12.40 11.17 11.40 11.65 -5.63 321.69 317,520 5.19 180,804 5.34 0.21 15
10 20-Mar 12.44 12.85 12.01 12.08 12.41 -2.82 340.88 256,713 4.19 118,975 3.51 0.15 10
11 19-Mar 13.10 14.25 12.14 12.43 12.83 -3.57 350.76 333,383 5.45 65,082 1.92 0.08 6
12 18-Mar 12.25 13.02 12.20 12.89 12.61 5.74 363.74 206,195 3.37 127,343 3.76 0.16 11
13 17-Mar 12.00 12.44 11.47 12.19 11.89 1.84 343.98 525,510 8.59 400,392 11.82 0.48 34
14 16-Mar 11.90 12.19 11.75 11.97 11.97 2.75 337.78 535,324 8.75 409,790 12.10 0.49 35
15 13-Mar 12.60 12.95 11.40 11.65 11.83 -7.25 328.75 793,698 12.97 512,268 15.13 0.61 44
16 12-Mar 13.72 13.73 12.25 12.56 12.73 -8.45 354.42 893,608 14.60 545,880 16.12 0.69 47
17 11-Mar 14.22 14.30 13.50 13.72 13.92 0.00 387.16 91,478 1.49 39,028 1.15 0.05 3
18 10-Mar 13.87 14.49 13.65 13.72 14.05 -1.01 387.16 113,343 1.85 33,860 1.00 0.05 3
19 09-Mar 14.40 14.40 13.64 13.86 13.90 -1.70 391.11 64,966 1.06 34,177 1.01 0.05 3
20 06-Mar 14.22 14.84 13.90 14.10 14.37 -4.73 397.88 159,398 2.60 56,510 1.67 0.08 5
21 05-Mar 13.72 15.15 13.72 14.80 14.15 7.87 417.63 300,785 4.91 190,778 5.63 0.27 16
22 04-Mar 13.53 13.99 13.25 13.72 13.66 -1.15 387.16 271,358 4.43 95,210 2.81 0.13 8
23 02-Mar 13.81 14.59 13.21 13.88 13.86 -4.93 391.67 413,172 6.75 189,716 5.60 0.26 16
24 27-Feb 15.00 15.01 14.51 14.60 14.77 -1.08 411.99 77,956 1.27 56,254 1.66 0.08 5
25 26-Feb 15.21 15.21 14.70 14.76 14.90 -1.67 416.50 158,205 2.59 127,537 3.77 0.19 11
26 25-Feb 15.00 15.31 14.88 15.01 14.99 -0.86 423.56 113,269 1.85 78,901 2.33 0.12 7
27 24-Feb 15.35 15.35 14.84 15.14 15.07 0.40 427.23 138,450 2.26 65,412 1.93 0.10 6
28 23-Feb 15.30 15.40 14.91 15.08 15.13 0.80 425.53 142,261 2.32 69,503 2.05 0.11 6
29 20-Feb 14.89 15.33 14.71 14.96 14.95 2.26 422.15 101,488 1.66 43,878 1.30 0.07 4
30 19-Feb 14.85 15.20 14.56 14.63 14.80 -1.61 412.84 148,172 2.42 104,891 3.10 0.16 9
31 18-Feb 15.19 15.32 14.67 14.87 14.93 -0.20 419.61 61,197 1.00 35,507 1.05 0.05 3
32 17-Feb 15.72 15.99 14.15 14.90 15.26 -5.22 420.46 259,159 4.23 128,465 3.79 0.20 11
33 16-Feb 15.40 15.75 15.21 15.72 15.61 4.38 443.59 270,742 4.42 171,522 5.07 0.27 15
34 13-Feb 14.38 15.15 13.86 15.06 14.89 2.52 424.97 250,495 4.09 134,696 3.98 0.20 11
35 12-Feb 15.08 15.24 14.60 14.69 14.90 -2.13 414.53 182,092 2.98 134,835 3.98 0.20 12
36 11-Feb 14.62 15.30 14.62 15.01 14.97 1.15 423.56 118,476 1.94 87,211 2.58 0.13 7
37 10-Feb 15.10 15.27 14.78 14.84 14.92 -0.80 418.76 133,197 2.18 83,766 2.47 0.12 7
38 09-Feb 14.79 15.07 14.62 14.96 14.90 2.82 422.15 148,059 2.42 125,664 3.71 0.19 11
39 06-Feb 14.98 14.99 14.50 14.55 14.71 -1.09 410.58 96,156 1.57 53,218 1.57 0.08 5
40 05-Feb 14.90 15.13 14.52 14.71 14.79 -0.88 415.09 132,561 2.17 67,815 2.00 0.10 6
41 04-Feb 15.00 15.15 14.60 14.84 14.95 0.27 418.76 172,007 2.81 126,647 3.74 0.19 11
42 03-Feb 15.35 15.80 14.70 14.80 14.93 -0.47 417.63 132,845 2.17 111,641 3.30 0.17 10
43 02-Feb 14.82 15.50 14.60 14.87 14.79 -0.13 419.61 94,896 1.55 52,296 1.54 0.08 4
44 01-Feb 15.16 15.36 14.31 14.89 14.78 -1.46 420.17 151,354 2.47 83,274 2.46 0.12 7
45 30-Jan 15.10 15.38 14.82 15.11 15.10 0.40 426.38 170,585 2.79 104,102 3.07 0.16 9
46 29-Jan 15.60 15.94 14.80 15.05 15.20 -3.09 424.69 619,424 10.12 353,600 10.44 0.54 30
47 28-Jan 15.60 16.23 15.27 15.53 15.62 -0.32 438.23 235,648 3.85 162,777 4.81 0.25 14
48 27-Jan 16.00 16.00 15.10 15.58 15.47 -1.20 439.64 557,737 9.11 286,391 8.46 0.44 24
49 23-Jan 16.06 16.70 15.27 15.77 15.93 -2.11 445.01 271,202 4.43 87,409 2.58 0.14 7
50 22-Jan 16.41 16.98 15.83 16.11 16.30 -0.37 454.60 295,846 4.83 114,573 3.38 0.19 10
51 21-Jan 16.35 17.37 16.02 16.17 16.38 -1.76 456.29 250,972 4.10 123,817 3.66 0.20 11
52 20-Jan 17.20 17.34 16.21 16.46 16.78 -4.80 464.48 309,224 5.05 229,544 6.78 0.39 20
53 19-Jan 17.31 17.63 17.00 17.29 17.23 -0.69 487.90 267,610 4.37 163,391 4.83 0.28 14
54 16-Jan 17.40 17.99 17.02 17.41 17.39 0.06 491.28 297,128 4.86 91,805 2.71 0.16 8
55 14-Jan 17.56 18.10 17.26 17.40 17.63 -1.86 491.00 193,558 3.16 83,578 2.47 0.15 7
56 13-Jan 17.25 17.99 17.25 17.73 17.78 2.66 500.31 93,291 1.52 43,532 1.29 0.08 4
57 12-Jan 17.84 18.37 17.12 17.27 17.65 -3.03 487.33 286,984 4.69 148,614 4.39 0.26 13
58 09-Jan 18.71 19.00 17.38 17.81 18.30 -3.10 502.57 223,959 3.66 87,849 2.59 0.16 7
59 08-Jan 19.75 20.10 18.30 18.38 19.16 -5.21 518.66 446,612 7.30 267,502 7.90 0.51 23
60 07-Jan 18.30 20.39 18.07 19.39 19.49 5.73 547.16 1,843,154 30.12 995,261 29.39 1.94 85
61 06-Jan 18.73 18.73 18.21 18.34 18.46 0.82 517.53 295,031 4.82 230,184 6.80 0.42 20
62 05-Jan 18.45 18.99 18.00 18.19 18.35 -2.47 513.29 215,324 3.52 90,778 2.68 0.17 8
63 02-Jan 18.55 18.99 18.51 18.65 18.60 -0.21 526.27 112,619 1.84 87,464 2.58 0.16 7
64 01-Jan 18.75 18.96 18.36 18.69 18.70 -0.27 527.40 152,772 2.50 66,613 1.97 0.12 6
65 31-Dec 18.55 19.19 18.34 18.74 18.65 0.11 528.81 200,009 3.27 54,688 1.62 0.10 5
66 30-Dec 18.90 19.39 18.35 18.72 18.84 -0.43 528.25 209,583 3.42 116,707 3.45 0.22 10
67 29-Dec 18.13 19.92 18.13 18.80 19.18 1.13 530.51 485,695 7.94 300,506 8.87 0.58 26

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com