Avio Smart Market Stack Limited (BOM:532694)
India · Delayed Price · Currency is INR 7.74
+0.06 (0.78%)
At close: Jun 22, 2026
BOM:532694 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 7.70 | 8.00 | 7.51 | 7.74 | 7.74 | 0.78% | 20,023 |
| Jun 19, 2026 | 7.99 | 8.30 | 7.60 | 7.68 | 7.68 | -3.88% | 60,467 |
| Jun 18, 2026 | 7.71 | 8.08 | 7.71 | 7.99 | 7.99 | -0.87% | 69,362 |
| Jun 17, 2026 | 8.37 | 8.48 | 7.98 | 8.06 | 8.06 | -1.35% | 89,715 |
| Jun 16, 2026 | 7.75 | 8.27 | 7.53 | 8.17 | 8.17 | 8.64% | 287,163 |
| Jun 15, 2026 | 7.39 | 7.60 | 7.35 | 7.52 | 7.52 | 3.72% | 81,863 |
| Jun 12, 2026 | 7.15 | 7.33 | 7.11 | 7.25 | 7.25 | 1.68% | 34,357 |
| Jun 11, 2026 | 7.50 | 7.50 | 6.99 | 7.13 | 7.13 | -0.83% | 51,488 |
| Jun 10, 2026 | 7.30 | 7.44 | 7.15 | 7.19 | 7.19 | -1.51% | 39,900 |
| Jun 9, 2026 | 7.21 | 7.65 | 7.14 | 7.30 | 7.30 | 0.69% | 57,013 |
| Jun 8, 2026 | 7.40 | 7.40 | 7.10 | 7.25 | 7.25 | -2.42% | 66,990 |
| Jun 5, 2026 | 7.41 | 7.99 | 7.40 | 7.43 | 7.43 | -0.40% | 34,217 |
| Jun 4, 2026 | 7.33 | 7.66 | 7.33 | 7.46 | 7.46 | -0.80% | 184,317 |
| Jun 3, 2026 | 7.70 | 7.70 | 7.38 | 7.52 | 7.52 | -0.66% | 165,830 |
| Jun 2, 2026 | 7.55 | 7.71 | 7.25 | 7.57 | 7.57 | 2.57% | 217,336 |
| Jun 1, 2026 | 7.60 | 7.69 | 7.37 | 7.38 | 7.38 | -0.54% | 34,400 |
| May 29, 2026 | 7.98 | 8.24 | 7.36 | 7.42 | 7.42 | -1.85% | 110,701 |
| May 27, 2026 | 7.44 | 7.65 | 7.39 | 7.56 | 7.56 | 2.02% | 39,135 |
| May 26, 2026 | 7.51 | 7.52 | 7.31 | 7.41 | 7.41 | 0.82% | 54,965 |
| May 25, 2026 | 7.31 | 7.85 | 7.31 | 7.35 | 7.35 | 0.55% | 52,901 |
| May 22, 2026 | 7.45 | 7.45 | 7.27 | 7.31 | 7.31 | - | 23,369 |
| May 21, 2026 | 7.31 | 7.50 | 7.30 | 7.31 | 7.31 | -0.81% | 37,911 |
| May 20, 2026 | 7.48 | 7.48 | 7.30 | 7.37 | 7.37 | -0.27% | 68,980 |
| May 19, 2026 | 7.50 | 7.65 | 7.35 | 7.39 | 7.39 | -0.94% | 41,154 |
| May 18, 2026 | 7.58 | 7.60 | 7.40 | 7.46 | 7.46 | -1.32% | 34,717 |
| May 15, 2026 | 7.49 | 7.76 | 7.44 | 7.56 | 7.56 | 0.67% | 76,816 |
| May 14, 2026 | 7.67 | 7.74 | 7.42 | 7.51 | 7.51 | -0.40% | 72,507 |
| May 13, 2026 | 7.42 | 7.71 | 7.42 | 7.54 | 7.54 | 1.62% | 103,740 |
| May 12, 2026 | 7.95 | 8.00 | 7.39 | 7.42 | 7.42 | -7.02% | 225,861 |
| May 11, 2026 | 7.84 | 8.24 | 7.84 | 7.98 | 7.98 | -0.62% | 69,975 |
| May 8, 2026 | 7.97 | 8.37 | 7.93 | 8.03 | 8.03 | 0.75% | 268,525 |
| May 7, 2026 | 7.85 | 8.07 | 7.85 | 7.97 | 7.97 | 0.25% | 145,273 |
| May 6, 2026 | 7.62 | 7.99 | 7.62 | 7.95 | 7.95 | 4.47% | 531,278 |
| May 5, 2026 | 7.84 | 7.85 | 7.55 | 7.61 | 7.61 | -2.19% | 574,841 |
| May 4, 2026 | 7.96 | 8.00 | 7.73 | 7.78 | 7.78 | -1.14% | 504,938 |
| Apr 30, 2026 | 7.96 | 8.07 | 7.81 | 7.87 | 7.87 | -0.63% | 345,502 |
| Apr 29, 2026 | 7.92 | 8.29 | 7.86 | 7.92 | 7.92 | -1.74% | 1,237,018 |
| Apr 28, 2026 | 8.36 | 8.36 | 7.90 | 8.06 | 8.06 | -2.89% | 1,236,458 |
| Apr 27, 2026 | 8.01 | 8.44 | 8.01 | 8.30 | 8.30 | 3.36% | 814,201 |
| Apr 24, 2026 | 8.34 | 8.39 | 7.86 | 8.03 | 8.03 | -3.02% | 481,900 |
| Apr 23, 2026 | 8.40 | 8.60 | 8.16 | 8.28 | 8.28 | -1.08% | 536,153 |
| Apr 22, 2026 | 8.60 | 8.69 | 8.31 | 8.37 | 8.37 | -1.99% | 826,436 |
| Apr 21, 2026 | 8.89 | 9.15 | 8.40 | 8.54 | 8.54 | -2.18% | 1,218,445 |
| Apr 20, 2026 | 8.86 | 9.18 | 8.64 | 8.73 | 8.73 | -1.47% | 1,218,397 |
| Apr 17, 2026 | 9.00 | 9.58 | 8.78 | 8.86 | 8.86 | 0.11% | 2,469,453 |
| Apr 16, 2026 | 8.85 | 9.50 | 8.74 | 8.85 | 8.85 | 1.61% | 1,046,452 |
| Apr 15, 2026 | 8.65 | 8.99 | 8.59 | 8.71 | 8.71 | 4.19% | 233,538 |
| Apr 13, 2026 | 8.50 | 8.59 | 8.20 | 8.36 | 8.36 | -0.83% | 267,252 |
| Apr 10, 2026 | 8.58 | 8.98 | 8.36 | 8.43 | 8.43 | 0.24% | 807,186 |
| Apr 9, 2026 | 8.78 | 8.80 | 8.37 | 8.41 | 8.41 | -2.32% | 151,709 |