Avio Smart Market Stack Limited (BOM:532694)
India · Delayed Price · Currency is INR 7.93
+0.33 (4.34%)
At close: Apr 2, 2026
BOM:532694 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.51 | 8.10 | 7.33 | 7.93 | 7.93 | 4.34% | 820,079 |
| Apr 1, 2026 | 7.37 | 8.10 | 7.25 | 7.60 | 7.60 | 8.57% | 1,707,734 |
| Mar 30, 2026 | 7.20 | 7.22 | 6.93 | 7.00 | 7.00 | -1.55% | 2,268,288 |
| Mar 27, 2026 | 7.68 | 7.87 | 7.06 | 7.11 | 7.11 | -7.42% | 256,401 |
| Mar 25, 2026 | 7.72 | 8.76 | 7.58 | 7.68 | 7.68 | 0.52% | 3,480,966 |
| Mar 24, 2026 | 7.85 | 8.00 | 7.51 | 7.64 | 7.64 | 1.06% | 552,403 |
| Mar 23, 2026 | 7.67 | 7.83 | 7.29 | 7.56 | 7.56 | -3.20% | 227,821 |
| Mar 20, 2026 | 8.34 | 8.57 | 7.68 | 7.81 | 7.81 | -4.05% | 1,531,476 |
| Mar 19, 2026 | 8.30 | 8.39 | 8.10 | 8.14 | 8.14 | -3.44% | 104,040 |
| Mar 18, 2026 | 8.25 | 8.60 | 8.21 | 8.43 | 8.43 | 3.56% | 384,284 |
| Mar 17, 2026 | 8.50 | 8.71 | 8.02 | 8.14 | 8.14 | -0.97% | 228,637 |
| Mar 16, 2026 | 8.63 | 8.90 | 8.15 | 8.22 | 8.22 | -4.75% | 507,965 |
| Mar 13, 2026 | 8.75 | 8.98 | 8.60 | 8.63 | 8.63 | -1.37% | 132,227 |
| Mar 12, 2026 | 8.99 | 8.99 | 8.61 | 8.75 | 8.75 | -1.13% | 243,294 |
| Mar 11, 2026 | 9.55 | 9.67 | 8.78 | 8.85 | 8.85 | -4.84% | 1,320,459 |
| Mar 10, 2026 | 8.99 | 9.50 | 8.80 | 9.30 | 9.30 | 6.04% | 182,628 |
| Mar 9, 2026 | 9.05 | 9.27 | 8.65 | 8.77 | 8.77 | -3.09% | 389,259 |
| Mar 6, 2026 | 9.04 | 9.52 | 8.95 | 9.05 | 9.05 | 0.11% | 1,688,712 |
| Mar 5, 2026 | 9.39 | 9.96 | 8.80 | 9.04 | 9.04 | -0.99% | 2,515,661 |
| Mar 4, 2026 | 9.85 | 11.27 | 9.01 | 9.13 | 9.13 | -6.93% | 3,047,326 |
| Mar 2, 2026 | 9.96 | 10.06 | 9.66 | 9.81 | 9.81 | -4.57% | 1,655,146 |
| Feb 27, 2026 | 10.39 | 10.49 | 10.14 | 10.28 | 10.28 | -1.81% | 129,765 |
| Feb 26, 2026 | 10.75 | 10.88 | 10.35 | 10.47 | 10.47 | -2.88% | 69,179 |
| Feb 25, 2026 | 11.03 | 11.03 | 10.74 | 10.78 | 10.78 | -0.28% | 141,007 |
| Feb 24, 2026 | 10.81 | 10.91 | 10.70 | 10.81 | 10.81 | -1.99% | 94,250 |
| Feb 23, 2026 | 11.30 | 11.37 | 10.80 | 11.03 | 11.03 | 0.18% | 251,145 |
| Feb 20, 2026 | 11.22 | 11.22 | 10.90 | 11.01 | 11.01 | -1.96% | 196,636 |
| Feb 19, 2026 | 11.31 | 11.48 | 10.86 | 11.23 | 11.23 | -0.62% | 1,617,085 |
| Feb 18, 2026 | 11.35 | 11.50 | 11.11 | 11.30 | 11.30 | 2.08% | 801,390 |
| Feb 17, 2026 | 11.03 | 12.11 | 10.79 | 11.07 | 11.07 | -1.34% | 2,047,580 |
| Feb 16, 2026 | 11.10 | 12.35 | 11.04 | 11.22 | 11.22 | -0.80% | 827,281 |
| Feb 13, 2026 | 11.98 | 12.19 | 11.15 | 11.31 | 11.31 | -7.22% | 349,393 |
| Feb 12, 2026 | 11.12 | 12.30 | 10.80 | 12.19 | 12.19 | 9.82% | 1,435,830 |
| Feb 11, 2026 | 12.35 | 12.39 | 10.95 | 11.10 | 11.10 | -8.11% | 651,549 |
| Feb 10, 2026 | 12.97 | 13.06 | 11.85 | 12.08 | 12.08 | -8.00% | 699,664 |
| Feb 9, 2026 | 14.97 | 15.30 | 12.61 | 13.13 | 13.13 | -10.44% | 1,427,488 |
| Feb 6, 2026 | 16.35 | 16.70 | 13.80 | 14.66 | 14.66 | 2.16% | 3,998,311 |
| Feb 5, 2026 | 12.17 | 14.35 | 12.01 | 14.35 | 14.35 | 19.98% | 1,520,140 |
| Feb 4, 2026 | 10.76 | 12.05 | 10.76 | 11.96 | 11.96 | 7.17% | 851,493 |
| Feb 3, 2026 | 11.64 | 11.65 | 10.25 | 11.16 | 11.16 | 4.69% | 589,530 |
| Feb 2, 2026 | 11.45 | 11.45 | 10.42 | 10.66 | 10.66 | -1.48% | 381,680 |
| Feb 1, 2026 | 10.51 | 11.45 | 10.51 | 10.82 | 10.82 | 0.28% | 214,273 |
| Jan 30, 2026 | 11.24 | 11.29 | 10.42 | 10.79 | 10.79 | -2.53% | 351,062 |
| Jan 29, 2026 | 11.09 | 11.41 | 10.80 | 11.07 | 11.07 | -3.15% | 91,778 |
| Jan 28, 2026 | 12.15 | 12.56 | 11.00 | 11.43 | 11.43 | -6.00% | 298,305 |
| Jan 27, 2026 | 11.01 | 12.19 | 11.01 | 12.16 | 12.16 | 9.65% | 517,754 |
| Jan 23, 2026 | 11.89 | 11.89 | 10.95 | 11.09 | 11.09 | -4.23% | 84,953 |
| Jan 22, 2026 | 11.94 | 11.94 | 10.60 | 11.58 | 11.58 | 6.14% | 164,913 |
| Jan 21, 2026 | 11.60 | 11.90 | 10.83 | 10.91 | 10.91 | -5.05% | 44,290 |
| Jan 20, 2026 | 11.71 | 11.71 | 11.25 | 11.49 | 11.49 | -0.52% | 148,976 |