Avio Smart Market Stack Limited (BOM:532694)
India · Delayed Price · Currency is INR 5.97
+0.13 (2.23%)
At close: Oct 6, 2026
BOM:532694 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.95 | 6.00 | 5.68 | 5.97 | 5.97 | 2.23% | 20,860 |
| Oct 5, 2026 | 5.81 | 6.17 | 5.76 | 5.84 | 5.84 | -0.51% | 24,817 |
| Oct 1, 2026 | 5.94 | 6.50 | 5.82 | 5.87 | 5.87 | -3.29% | 36,634 |
| Sep 30, 2026 | 6.45 | 6.45 | 5.92 | 6.07 | 6.07 | 0.33% | 31,650 |
| Sep 29, 2026 | 6.31 | 6.56 | 5.51 | 6.05 | 6.05 | -5.02% | 53,567 |
| Sep 28, 2026 | 6.99 | 6.99 | 6.24 | 6.37 | 6.37 | 0.31% | 32,051 |
| Sep 25, 2026 | 6.69 | 6.69 | 6.30 | 6.35 | 6.35 | -1.24% | 44,057 |
| Sep 24, 2026 | 6.70 | 6.70 | 6.32 | 6.43 | 6.43 | -1.08% | 34,764 |
| Sep 23, 2026 | 6.60 | 7.00 | 6.41 | 6.50 | 6.50 | -1.22% | 18,024 |
| Sep 22, 2026 | 6.94 | 6.94 | 6.56 | 6.58 | 6.58 | -2.52% | 17,115 |
| Sep 21, 2026 | 6.68 | 6.90 | 6.53 | 6.75 | 6.75 | 1.05% | 37,938 |
| Sep 18, 2026 | 6.96 | 6.96 | 6.66 | 6.68 | 6.68 | -2.05% | 7,278 |
| Sep 17, 2026 | 6.77 | 7.00 | 6.66 | 6.82 | 6.82 | -1.02% | 30,189 |
| Sep 16, 2026 | 6.77 | 7.00 | 6.77 | 6.89 | 6.89 | 0.29% | 36,574 |
| Sep 15, 2026 | 6.81 | 6.90 | 6.75 | 6.87 | 6.87 | -0.43% | 11,368 |
| Sep 11, 2026 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | - | 25,868 |
| Sep 10, 2026 | 7.08 | 7.08 | 6.85 | 6.90 | 6.90 | -0.86% | 15,681 |
| Sep 9, 2026 | 6.91 | 7.09 | 6.91 | 6.96 | 6.96 | 0.43% | 33,739 |
| Sep 8, 2026 | 7.20 | 7.20 | 6.86 | 6.93 | 6.93 | -1.00% | 17,051 |
| Sep 7, 2026 | 6.97 | 7.35 | 6.96 | 7.00 | 7.00 | -0.71% | 12,588 |
| Sep 4, 2026 | 7.15 | 7.29 | 7.01 | 7.05 | 7.05 | -1.26% | 28,332 |
| Sep 3, 2026 | 6.92 | 7.33 | 6.88 | 7.14 | 7.14 | 0.71% | 122,357 |
| Sep 2, 2026 | 7.03 | 7.25 | 7.00 | 7.09 | 7.09 | -0.84% | 10,458 |
| Sep 1, 2026 | 7.21 | 7.32 | 7.00 | 7.15 | 7.15 | 2.44% | 64,002 |
| Aug 31, 2026 | 6.88 | 7.10 | 6.66 | 6.98 | 6.98 | 0.14% | 1,121,266 |
| Aug 28, 2026 | 7.00 | 7.38 | 6.92 | 6.97 | 6.97 | -1.41% | 1,016,102 |
| Aug 27, 2026 | 7.00 | 7.10 | 6.90 | 7.07 | 7.07 | 1.73% | 40,819 |
| Aug 26, 2026 | 7.04 | 7.14 | 6.85 | 6.95 | 6.95 | -0.57% | 12,365 |
| Aug 25, 2026 | 6.92 | 7.14 | 6.92 | 6.99 | 6.99 | 0.14% | 6,050 |
| Aug 24, 2026 | 7.07 | 7.07 | 6.81 | 6.98 | 6.98 | 0.87% | 25,619 |
| Aug 21, 2026 | 7.15 | 7.15 | 6.90 | 6.92 | 6.92 | -1.28% | 18,911 |
| Aug 20, 2026 | 7.10 | 7.17 | 6.91 | 7.01 | 7.01 | -1.27% | 52,894 |
| Aug 19, 2026 | 7.04 | 7.35 | 6.97 | 7.10 | 7.10 | 0.71% | 13,842 |
| Aug 18, 2026 | 7.05 | 7.06 | 6.90 | 7.05 | 7.05 | 2.03% | 27,554 |
| Aug 17, 2026 | 7.20 | 7.20 | 6.76 | 6.91 | 6.91 | -2.12% | 41,184 |
| Aug 14, 2026 | 7.35 | 7.35 | 6.99 | 7.06 | 7.06 | -0.14% | 14,426 |
| Aug 13, 2026 | 7.22 | 7.34 | 7.00 | 7.07 | 7.07 | -3.68% | 76,591 |
| Aug 12, 2026 | 7.35 | 7.68 | 7.22 | 7.34 | 7.34 | -0.14% | 5,259 |
| Aug 11, 2026 | 7.37 | 7.50 | 7.15 | 7.35 | 7.35 | -1.34% | 30,734 |
| Aug 10, 2026 | 7.30 | 7.50 | 7.01 | 7.45 | 7.45 | 2.76% | 25,070 |
| Aug 7, 2026 | 7.21 | 7.33 | 7.14 | 7.25 | 7.25 | -0.28% | 11,473 |
| Aug 6, 2026 | 7.60 | 7.60 | 7.18 | 7.27 | 7.27 | -0.68% | 21,562 |
| Aug 5, 2026 | 7.05 | 7.35 | 7.05 | 7.32 | 7.32 | 1.24% | 78,088 |
| Aug 4, 2026 | 7.01 | 7.45 | 7.00 | 7.23 | 7.23 | 1.54% | 31,565 |
| Aug 3, 2026 | 6.91 | 7.14 | 6.91 | 7.12 | 7.12 | 0.85% | 11,221 |
| Jul 31, 2026 | 7.29 | 7.29 | 7.03 | 7.06 | 7.06 | -0.42% | 6,110 |
| Jul 30, 2026 | 6.91 | 7.19 | 6.91 | 7.09 | 7.09 | -0.14% | 15,769 |
| Jul 29, 2026 | 7.00 | 7.25 | 7.00 | 7.10 | 7.10 | 1.00% | 7,049 |
| Jul 28, 2026 | 7.32 | 7.32 | 6.92 | 7.03 | 7.03 | -0.57% | 16,678 |
| Jul 27, 2026 | 7.10 | 7.15 | 6.90 | 7.07 | 7.07 | - | 25,793 |