Avio Smart Market Stack Limited (BOM:532694)
India · Delayed Price · Currency is INR 6.92
-0.09 (-1.28%)
At close: Aug 21, 2026
BOM:532694 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 7.19 | 7.19 | 6.95 | 7.07 | 7.07 | 0.71% | 15,403 |
| Jul 23, 2026 | 7.13 | 7.13 | 6.88 | 7.02 | 7.02 | -1.40% | 25,693 |
| Jul 22, 2026 | 6.93 | 7.18 | 6.93 | 7.12 | 7.12 | - | 13,413 |
| Jul 21, 2026 | 7.39 | 7.39 | 7.05 | 7.12 | 7.12 | -0.42% | 26,848 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.12 | 7.15 | 7.15 | -0.28% | 2,958 |
| Jul 17, 2026 | 7.34 | 7.39 | 7.11 | 7.17 | 7.17 | 0.56% | 13,494 |
| Jul 16, 2026 | 7.20 | 7.20 | 7.01 | 7.13 | 7.13 | 1.28% | 10,749 |
| Jul 15, 2026 | 7.03 | 7.30 | 6.94 | 7.04 | 7.04 | -0.98% | 40,160 |
| Jul 14, 2026 | 7.00 | 7.20 | 6.95 | 7.11 | 7.11 | 1.57% | 23,716 |
| Jul 13, 2026 | 7.18 | 7.18 | 6.94 | 7.00 | 7.00 | -0.57% | 41,883 |
| Jul 10, 2026 | 7.01 | 7.19 | 6.93 | 7.04 | 7.04 | -0.71% | 56,692 |
| Jul 9, 2026 | 7.29 | 7.29 | 6.91 | 7.09 | 7.09 | -1.12% | 47,704 |
| Jul 8, 2026 | 7.02 | 7.30 | 7.00 | 7.17 | 7.17 | 0.42% | 78,732 |
| Jul 7, 2026 | 6.93 | 7.43 | 6.93 | 7.14 | 7.14 | 0.85% | 10,316 |
| Jul 6, 2026 | 7.27 | 7.27 | 6.87 | 7.08 | 7.08 | -1.12% | 22,084 |
| Jul 3, 2026 | 7.20 | 7.34 | 7.05 | 7.16 | 7.16 | -0.56% | 25,906 |
| Jul 2, 2026 | 7.25 | 7.40 | 7.11 | 7.20 | 7.20 | -0.28% | 16,112 |
| Jul 1, 2026 | 7.30 | 7.30 | 7.01 | 7.22 | 7.22 | 0.84% | 10,081 |
| Jun 30, 2026 | 7.34 | 7.34 | 7.01 | 7.16 | 7.16 | 0.85% | 25,079 |
| Jun 29, 2026 | 7.01 | 7.41 | 7.00 | 7.10 | 7.10 | -2.47% | 34,292 |
| Jun 25, 2026 | 7.49 | 7.50 | 7.20 | 7.28 | 7.28 | -2.15% | 33,426 |
| Jun 24, 2026 | 7.41 | 7.78 | 7.13 | 7.44 | 7.44 | -0.80% | 69,279 |
| Jun 23, 2026 | 7.77 | 7.80 | 7.45 | 7.50 | 7.50 | -3.10% | 104,532 |
| 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 |